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	0.52	2.80777537797	18.52	20.4	18.5	665028	18.74404921	DE
4	0.3	1.60085378869	18.74	20.4	18	535398	18.60388729	DE
12	-5.61	-22.7586206897	24.65	26	17.78	1260533	21.65583698	DE
26	-7.76	-28.9552238806	26.8	29.45	17.78	1807419	25.27567272	DE
52	-41.76	-68.6842105263	60.8	65.7	17.78	2132508	32.79230878	DE
156	-45.96	-70.7076923077	65	72	17.78	1271062	44.6384421	DE
260	-99.96	-84	119	130	17.78	1055018	58.38720625	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783614600	19.04	-0.02	-0.10	19	19.04	18.58	653210
1783528200	19.06	0.32	1.71	19.6	19.6	18.8	332980
1783441800	18.74	-0.06	-0.32	19.56	20	18.58	1954109
1783355400	18.8	0.16	0.86	18.6	19.2	18.6	142639
1783096200	18.64	0.02	0.11	19.3	20.4	18.64	290085
1783009800	18.62	-0.68	-3.52	18.52	19.24	18.5	605327
1782923400	19.3	1	5.46	18.32	19.3	18.32	87541
1782837000	18.3	-0.54	-2.87	18.98	18.98	18.3	713514
1782750600	18.84	0.2	1.07	18.62	18.9	18.48	135252
1782491400	18.64	0.12	0.65	18.5	18.86	18.46	806874
1782405000	18.52	0.02	0.11	18.52	18.84	18.4	1148442
1782318600	18.5	0.08	0.43	19	19	18.4	185410
1782232200	18.42	0.02	0.11	18.4	18.54	18.22	175207
1782145800	18.4	-0.1	-0.54	18.22	18.56	18	950614
1781886600	18.5	-0.18	-0.96	18.4	18.74	18.36	793594
1781800200	18.68	0.1	0.54	18.56	18.68	18.52	126187
1781713800	18.58	0.08	0.43	18.7	18.8	18.56	305221
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