CT UK High Income Trust Plc【CHIB】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	-3.5	-3.24074074074	108	108	104.5	26513	105.5983042	DE
4	-1.5	-1.41509433962	106	108	104.5	15705	106.21280154	DE
12	-2.5	-2.33644859813	107	114	102	17520	106.63307562	DE
26	-2	-1.8779342723	106.5	120	102	16177	110.57428883	DE
52	2.5	2.45098039216	102	120	94	18017	104.33864388	DE
156	18.5	21.511627907	86	120	77	16267	93.84864397	DE
260	18	20.8092485549	86.5	120	77	14228	92.86403416	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
1781281800	104.5	0	0.00	104.5	104.5	104.5	95139
1781195400	104.5	0	0.00	104.5	104.5	104.5	14213
1781109000	104.5	-1.5	-1.42	105.5	105.5	104.5	45145
1781022600	106	-1	-0.93	107	107	106	41597
1780936200	107	-1	-0.93	108	108	107	27429
1780677000	108	0	0.00	108	108	108	4179
1780590600	108	1	0.93	107	108	107	15118
1780504200	107	0	0.00	107	107	107	1715
1780417800	107	0.5	0.47	106.5	107	106.5	27446
1780331400	106.5	0	0.00	106.5	106.5	106.5	2436
1780072200	106.5	0	0.00	106.5	106.5	106.5	6453
1779985800	106.5	0	0.00	107	107	106.5	27818
1779899400	106.5	0	0.00	106.5	106.5	106.5	12237
1779813000	106.5	0	0.00	106.5	106.5	106.5	19871
1779467400	106.5	0	0.00	106.5	106.5	106.5	4039
1779381000	106.5	0	0.00	106.5	106.5	106.5	2687
1779294600	106.5	0.5	0.47	106	106.5	106	39159
1779208200	106	0	0.00	106	106	106	1086
1779121800	106	0	0.00	106	106	106	928
1778862600	106	0	0.00	106	106	106	4830
1778776200	106	0	0.00	106	106	104.5	41383
1778689800	106	0	0.00	106	106	104.5	5629
1778603400	106	0	0.00	106	106	106	6986
1778517000	106	0	0.00	106	106	106	73
1778257800	106	0	0.00	106	106	106	5248
1778171400	106	0	0.00	106	106	106	12522
1778085000	106	1.5	1.44	104.5	106	104.5	23348
1777998600	104.5	0	0.00	104.5	104.5	104.5	11392
1777653000	104.5	0	0.00	104.5	104.5	104.5	1907
1777566600	104.5	0	0.00	104.5	104.5	104.5	6129
1777480200	104.5	0	0.00	104.5	104.5	104.5	3784
1777393800	104.5	0	0.00	104.5	104.5	104.5	11011
1777307400	104.5	0	0.00	104.5	104.5	104.5	14093
1777048200	104.5	0	0.00	104.5	104.5	104.5	18228
1776961800	104.5	-1.5	-1.42	106	106	104.5	10183
1776875400	106	0	0.00	106	106	106	17579
1776789000	106	0	0.00	106	106	106	28025
1776702600	106	0	0.00	106	106	106	18348
1776443400	106	-2	-1.85	108	108	104.5	12052
1776357000	108	-2.5	-2.26	110.5	110.5	108	30933
1776270600	110.5	-2.5	-2.21	112	112	110.5	24946
1776184200	113	-1	-0.88	114	114	113	9969
1776097800	114	0	0.00	114	114	114	20526
1775838600	114	2	1.79	112	114	112	34460
1775752200	112	-2	-1.75	112.5	112.5	112	3925
1775665800	114	5.5	5.07	111.5	114	111.5	37815
1775579400	108.5	1.5	1.40	107	108.5	107	28098
1775147400	107	0.5	0.47	105.5	107	105.5	25663
1775061000	106.5	3.5	3.40	104	106.5	104	74536
1774974600	103	1	0.98	102	103	102	53413
1774888200	102	0	0.00	102	102	102	10418
1774632600	102	-0.5	-0.49	102.5	102.5	102	36608
1774546200	102.5	0	0.00	102.5	102.5	102.5	9941
1774459800	102.5	0	0.00	102.5	102.5	102.5	4351
1774373400	102.5	-2.5	-2.38	104.5	105	102.5	14568
1774287000	105	-2	-1.87	106	106	105	21024
1774027800	107	0	0.00	107	107	107	5577
1773941400	107	-3.5	-3.17	109.5	109.5	107	2023
1773855000	110.5	-1.5	-1.34	112	112	110.5	15221
1773768600	112	-2	-1.75	113.5	113.5	112	12623
1773682200	114	0.5	0.44	113.5	114	113.5	5308