Kempen Sustainable Global High Dividend Fund N【KSGHD】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-0.55	-1.45888594164	37.7	37.7	37.03	6915	37.69571924	DE
4	-0.18	-0.482185909456	37.33	37.9	37.03	2335	37.69456447	DE
12	1.12	3.10852067721	36.03	37.9	34.64	2982	36.3224711	DE
26	2.98	8.72110038045	34.17	38.57	34.17	2137	36.38728574	DE
52	4.5	13.7825421133	32.65	38.57	32.63	1767	35.54461447	DE
156	7.82	26.6621206955	29.33	38.57	27.85	1568	32.8647008	DE
260	8.35	28.9930555556	28.8	38.57	26.66	957	32.68670413	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780677000	37.15	-0.01	-0.03	37.15	37.15	37.15	231
1780590600	37.16	0.13	0.35	37.16	37.16	37.16	50
1780504200	37.03	0	0.00	37.03	37.03	37.03	0
1780417800	37.03	-0.53	-1.41	37.03	37.03	37.03	160
1780331400	37.56	-0.14	-0.37	37.56	37.56	37.56	310
1780072200	37.7	-0.03	-0.08	37.7	37.7	37.7	20484
1779985800	37.73	-0.17	-0.45	37.73	37.73	37.73	185
1779899400	37.9	0	0.00	37.9	37.9	37.9	0
1779813000	37.9	0.07	0.19	37.9	37.9	37.9	185
1779726600	37.83	0.51	1.37	37.83	37.83	37.83	5
1779467400	37.32	0	0.00	37.32	37.32	37.32	0
1779381000	37.32	0.19	0.51	37.32	37.32	37.32	3
1779294600	37.13	0	0.00	37.13	37.13	37.13	0
1779208200	37.13	0	0.00	37.13	37.13	37.13	0
1779121800	37.13	0	0.00	37.13	37.13	37.13	0
1778862600	37.13	0.2	0.54	37.13	37.13	37.13	163
1778776200	36.93	0	0.00	36.93	36.93	36.93	0
1778689800	36.93	-0.14	-0.38	36.93	36.93	36.93	55
1778603400	37.07	-0.26	-0.70	37.07	37.07	37.07	21017
1778517000	37.33	0	0.00	37.33	37.33	37.33	0
1778257800	37.33	0	0.00	37.33	37.33	37.33	0
1778171400	37.33	0.58	1.58	37.33	37.33	37.33	82
1778085000	36.75	0.01	0.03	36.75	36.75	36.75	3
1777998600	36.74	-0.04	-0.11	36.74	36.74	36.74	1265
1777912200	36.78	0.27	0.74	36.78	36.78	36.78	6
1777566600	36.51	-0.08	-0.22	36.51	36.51	36.51	8389
1777480200	36.59	0.04	0.11	36.59	36.59	36.59	273
1777393800	36.55	0	0.00	36.55	36.55	36.55	0
1777307400	36.55	0.1	0.27	36.55	36.55	36.55	1282
1777048200	36.45	0	0.00	36.45	36.45	36.45	0
1776961800	36.45	-0.13	-0.36	36.45	36.45	36.45	375
1776875400	36.58	-0.23	-0.62	36.58	36.58	36.58	339
1776789000	36.81	0.24	0.66	36.81	36.81	36.81	14000
1776702600	36.57	0	0.00	36.57	36.57	36.57	0
1776443400	36.57	0.2	0.55	36.57	36.57	36.57	21000
1776357000	36.37	0.04	0.11	36.37	36.37	36.37	81
1776270600	36.33	0.31	0.86	36.33	36.33	36.33	139
1776184200	36.02	0	0.00	36.02	36.02	36.02	0
1776097800	36.02	0.41	1.15	36.02	36.02	36.02	50
1775838600	35.61	0	0.00	35.61	35.61	35.61	0
1775752200	35.61	0.45	1.28	35.61	35.61	35.61	0
1775665800	35.16	0	0.00	35.16	35.16	35.16	0
1775579400	35.16	0	0.00	35.16	35.16	35.16	0
1775147400	35.16	0.37	1.06	35.16	35.16	35.16	217
1775061000	34.79	0	0.00	34.79	34.79	34.79	0
1774974600	34.79	-0.08	-0.23	34.79	34.79	34.79	414
1774888200	34.87	-0.54	-1.52	34.87	34.87	34.87	22500
1774632600	35.41	0	0.00	35.41	35.41	35.41	0
1774546200	35.41	0.16	0.45	35.41	35.41	35.41	7
1774459800	35.25	0.37	1.06	35.25	35.25	35.25	41
1774373400	34.88	0.24	0.69	34.88	34.88	34.88	90
1774287000	34.64	-0.64	-1.81	34.64	34.64	34.64	16169
1774027800	35.28	-0.52	-1.45	35.28	35.28	35.28	500
1773941400	35.8	-0.32	-0.89	35.8	35.8	35.8	21750
1773855000	36.12	0	0.00	36.12	36.12	36.12	0
1773768600	36.12	0.09	0.25	36.12	36.12	36.12	35
1773682200	36.03	0.04	0.11	36.03	36.03	36.03	110
1773423000	35.99	-0.23	-0.64	35.99	35.99	35.99	111
1773336600	36.22	0.2	0.56	36.22	36.22	36.22	77
1773250200	36.02	0	0.00	36.02	36.02	36.02	0
1773163800	36.02	-0.03	-0.08	36.02	36.02	36.02	21080
1773077400	36.05	-0.58	-1.58	36.05	36.05	36.05	20700