CQS New City High Yield Fund Limited【NCYF】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	0.1	0.197238658777	50.7	51.2	50.3	2147081	50.68881906	DE
4	0.4	0.793650793651	50.4	51.2	50.1	1872214	50.58791419	DE
12	2.6	5.39419087137	48.2	51.8	48.2	1827071	50.33500869	DE
26	-0.2	-0.392156862745	51	52.2	47.7	1761377	50.69220244	DE
52	-0.4	-0.78125	51.2	53.2	47.7	1539857	50.99879337	DE
156	2.4	4.95867768595	48.4	53.8	43	1182316	50.63079426	DE
260	-4.2	-7.63636363636	55	58.2	43	1060121	51.44397614	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
1781281800	50.8	0.3	0.59	50.6	50.9	50.5	2276923
1781195400	50.5	-0.3	-0.59	50.8	50.8	50.3	2950039
1781109000	50.8	0	0.00	50.5	50.8	50.5	637612
1781022600	50.8	0.4	0.79	50.7	50.8	50.5	1356831
1780936200	50.4	-0.8	-1.56	50.6	50.7	50.4	3281163
1780677000	51.2	0.9	1.79	50.7	51.2	50.5	2509761
1780590600	50.3	-0.5	-0.98	51.2	51.2	50.3	1077089
1780504200	50.8	0.3	0.59	50.7	50.8	50.3	1249638
1780417800	50.5	-0.3	-0.59	50.8	50.8	50.5	3332614
1780331400	50.8	0.1	0.20	50.8	50.8	50.5	1503629
1780072200	50.7	0.1	0.20	50.8	50.8	50.7	2249819
1779985800	50.6	0.1	0.20	50.6	50.6	50.5	830376
1779899400	50.5	0	0.00	50.7	50.7	50.5	3642491
1779813000	50.5	0	0.00	50.9	50.9	50.4	1141658
1779467400	50.5	-0.1	-0.20	50.8	50.8	50.5	2377291
1779381000	50.6	0.1	0.20	50.6	50.6	50.3	941601
1779294600	50.5	0	0.00	50.4	50.5	50.2	1231465
1779208200	50.5	-0.1	-0.20	50.6	50.6	50.1	1185213
1779121800	50.6	0.3	0.60	50.2	50.6	50.2	2257569
1778862600	50.3	0	0.00	50.4	50.4	50.1	1816204
1778776200	50.3	0.1	0.20	50.2	50.3	50.1	1383532
1778689800	50.2	-0.2	-0.40	50.2	50.4	50.1	1923816
1778603400	50.4	0	0.00	50.3	50.4	50	1082217
1778517000	50.4	0	0.00	50.3	50.5	50.1	2765784
1778257800	50.4	-0.1	-0.20	50.5	50.5	50.3	2135842
1778171400	50.5	-0.1	-0.20	50.3	50.5	50.2	546968
1778085000	50.6	0	0.00	50.5	50.6	50	663133
1777998600	50.6	0	0.00	50	50.6	49.75	1460187
1777653000	50.6	-0.2	-0.39	50.3	50.6	50	1545032
1777566600	50.8	-0.6	-1.17	50.8	50.8	50.3	836976
1777480200	51.4	-0.2	-0.39	51.4	51.6	50.4	2264351
1777393800	51.6	0	0.00	51.5	51.6	51	918210
1777307400	51.6	-0.2	-0.39	51.4	51.6	50.4	1672717
1777048200	51.8	0	0.00	51.8	51.8	51.2	925765
1776961800	51.8	0.4	0.78	51.5	51.8	51.2	1368125
1776875400	51.4	0.3	0.59	51.4	51.4	50.9	1847677
1776789000	51.1	0.3	0.59	51.1	51.1	50.6	1707466
1776702600	50.8	-0.2	-0.39	50.5	51	50.5	1879578
1776443400	51	0.8	1.59	50.4	51	50.4	2481467
1776357000	50.2	-0.6	-1.18	50.5	50.9	50.2	1497575
1776270600	50.8	0.7	1.40	50.2	51	50.2	2362603
1776184200	50.1	-0.4	-0.79	50	50.8	49.8	2470861
1776097800	50.5	0	0.00	50.5	50.5	50	1551556
1775838600	50.5	0.85	1.71	49.6	50.5	49.6	1740312
1775752200	49.65	-1.35	-2.65	50.3	50.3	49.6	2681282
1775665800	51	2	4.08	49.1	51	49.1	3693764
1775579400	49	0.4	0.82	49	49.3	48.8	3154972
1775147400	48.6	-1	-2.02	49.2	49.3	48.6	2049950
1775061000	49.6	0.2	0.40	49.5	49.7	49.2	1883186
1774974600	49.4	0.8	1.65	48.6	49.4	48.6	1083088
1774888200	48.6	-1.6	-3.19	49	49.5	48.6	2700305
1774632600	50.2	0	0.00	49.5	50.2	49	1556210
1774546200	50.2	0.7	1.41	50	50.2	49.6	1138671
1774459800	49.5	0	0.00	49.2	49.8	49.1	1498788
1774373400	49.5	0	0.00	49.5	49.5	49	856569
1774287000	49.5	0.8	1.64	49	49.5	48.5	2709784
1774027800	48.7	-0.7	-1.42	48.2	48.7	48.2	2266337
1773941400	49.4	-0.5	-1.00	48.4	49.6	48.4	2925272
1773855000	49.9	0.2	0.40	49.6	49.9	49.6	1074701
1773768600	49.7	0	0.00	49.5	49.7	47.7	5898130
1773682200	49.7	-0.7	-1.39	50	51	49.4	4122936