Abrdn European Logistics Income Plc【ASLI】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	0.28	1.53005464481	18.3	19.28	18.02	465478	18.64737787	DE
4	-0.7	-3.63070539419	19.28	19.3	17.92	746184	18.64086808	DE
12	-9.17	-33.045045045	27.75	28.25	17.78	1769040	23.51460212	DE
26	-5.47	-22.7442827443	24.05	29.45	17.78	1839298	25.57726344	DE
52	-41.12	-68.877721943	59.7	65.7	17.78	2157092	33.79401154	DE
156	-49.92	-72.8759124088	68.5	72.5	17.78	1275473	45.09541893	DE
260	-100.92	-84.4518828452	119.5	130	17.78	1051111	58.89541005	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781627400	18.5	-0.08	-0.43	18.4	18.82	18.4	587627
1781541000	18.58	-0.16	-0.85	18.6	18.86	18.58	355554
1781281800	18.74	0.04	0.21	19.28	19.28	18.54	570564
1781195400	18.7	-0.04	-0.21	18.74	18.9	18.66	441213
1781109000	18.74	0.42	2.29	18.3	18.8	18.02	372430
1781022600	18.32	-0.26	-1.40	18.56	18.7	18.32	724005
1780936200	18.58	-0.02	-0.11	18.6	18.9	18.4	476917
1780677000	18.6	-0.04	-0.21	19.04	19.04	18.6	296601
1780590600	18.64	-0.02	-0.11	18.86	18.86	18.64	186578
1780504200	18.66	-0.14	-0.74	18.68	19.2	18.62	637320
1780417800	18.8	0.04	0.21	18.74	18.96	18.5	1072899
1780331400	18.76	-0.14	-0.74	19.28	19.28	18.56	1075608
1780072200	18.9	0.1	0.53	19.3	19.3	18.72	1682038
1779985800	18.8	0.12	0.64	19.3	19.3	18.4	1473678
1779899400	18.68	0.3	1.63	19.3	19.3	18.28	575398
1779813000	18.38	-0.1	-0.54	19.28	19.28	18.22	527156
1779467400	18.48	0.18	0.98	19	19	18.16	876332
1779381000	18.3	-0.3	-1.61	19.28	19.28	17.92	1250746
1779294600	18.6	0.4	2.20	19.28	19.28	18.02	994838
1779208200	18.2	-0.22	-1.19	19.28	19.28	18	1142641
1779121800	18.42	0.42	2.33	19.28	19.28	17.88	1245210
1778862600	18	-0.08	-0.44	18.1	18.18	17.78	1103814
1778776200	18.08	-2.37	-11.59	20	20	18	1807500
1778689800	20.45	-4.2	-17.04	22	22	19.02	3501836
1778603400	24.65	0.1	0.41	26	26	24.45	1146694
1778517000	24.55	0.25	1.03	25	25	24.35	1253525
1778257800	24.3	-0.5	-2.02	24.8	24.8	24.1	1241540
1778171400	24.8	0.7	2.90	24.05	25	23.9	1279849
1778085000	24.1	1	4.33	23.25	24.3	23.2	5719635
1777998600	23.1	0.1	0.43	23.45	23.45	23.05	842308
1777653000	23	-0.1	-0.43	23.15	23.3	23	4049697
1777566600	23.1	0	0.00	23	23.2	22.8	1293442
1777480200	23.1	-0.45	-1.91	23.5	23.5	23	2608657
1777393800	23.55	-0.25	-1.05	23.8	23.8	23.4	8598579
1777307400	23.8	-0.8	-3.25	24.35	24.45	23.8	1796096
1777048200	24.6	0.45	1.86	24.1	24.75	23.85	1122365
1776961800	24.15	0.1	0.42	24.4	24.4	24.05	977422
1776875400	24.05	-0.25	-1.03	24.2	24.3	23.8	1120419
1776789000	24.3	-0.1	-0.41	24.75	24.8	23.85	4896424
1776702600	24.4	-0.1	-0.41	24.55	24.7	24.25	892219
1776443400	24.5	-0.2	-0.81	24.9	24.95	24.45	634132
1776357000	24.7	0.05	0.20	24.65	24.95	24.65	1906412
1776270600	24.65	-0.1	-0.40	24.4	24.8	24.3	1988771
1776184200	24.75	0.2	0.81	24.5	24.8	24.3	4526003
1776097800	24.55	-3.2	-11.53	27.5	27.5	24.1	9222629
1775838600	27.75	0.25	0.91	27.35	28.05	27.35	543754
1775752200	27.5	-0.3	-1.08	27.8	27.8	27.35	638720
1775665800	27.8	0.65	2.39	27.25	27.85	27.25	2117318
1775579400	27.15	0.1	0.37	27.2	27.2	27	2568542
1775147400	27.05	-0.65	-2.35	27.7	27.9	27.05	3088974
1775061000	27.7	0.25	0.91	27.5	28.25	27.35	6485957
1774974600	27.45	-0.2	-0.72	27.25	27.95	27.25	1264401
1774888200	27.65	0.05	0.18	27.6	27.9	27.4	827022
1774632600	27.6	0.15	0.55	27.5	27.75	27.5	325149
1774546200	27.45	-0.15	-0.54	27.6	27.6	27.3	846683
1774459800	27.6	-0.1	-0.36	27.75	27.8	27.3	264414
1774373400	27.7	-0.2	-0.72	27.5	28.2	27.5	330629
1774287000	27.9	0.6	2.20	27.3	28	27.3	936352
1774027800	27.3	0.4	1.49	27	27.65	26.9	29745068
1773941400	26.9	-0.45	-1.65	27.2	27.4	26.6	6597830
1773855000	27.35	-0.05	-0.18	27.95	28	27	1407754
1773768600	27.4	0.6	2.24	26.8	27.7	26.8	2766929