Calamos Global Total Return Fund【CGO】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	-0.06	-0.441176470588	13.6	13.735	13.1	33859	13.42907114	CS
4	0.37	2.80941533789	13.17	14.065	13.03	27979	13.54728026	CS
12	0.92	7.29001584786	12.62	14.2	12.225	29974	13.40884053	CS
26	1.7	14.3581081081	11.84	14.2	10.71	29956	12.6742974	CS
52	1.79	15.2340425532	11.75	14.2	10.71	27959	12.22840611	CS
156	4.11	43.5843054083	9.43	14.2	7.9	26731	11.063749	CS
260	-2.61	-16.1609907121	16.15	17.47	7.9	26705	11.38843743	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783722900	13.54	0.07	0.52	13.52	13.55	13.33	22036
1783636500	13.47	0.21	1.58	13.31	13.57	13.31	26003
1783550100	13.26	-0.11	-0.82	13.27	13.34	13.1	24700
1783463700	13.37	-0.25	-1.84	13.6	13.735	13.305	52264
1783377300	13.62	0.02	0.15	13.6	13.645	13.51	32468
1783031700	13.6	0.04	0.29	13.56	13.76	13.42	35393
1782945300	13.56	-0.1	-0.73	13.6	13.65	13.49	57321
1782858900	13.66	0.27	2.02	13.37	13.6894	13.37	33628
1782772500	13.39	0.13	0.98	13.26	13.4639	13.11	18538
1782513300	13.26	-0.18	-1.34	13.32	13.5699	13.225	27830
1782426900	13.44	-0.15	-1.10	13.62	13.66	13.42	15158
1782340500	13.59	-0.12	-0.88	13.61	13.69	13.43	25573
1782254100	13.71	-0.27	-1.93	13.66	13.92	13.03	34753
1782167700	13.98	0.09	0.65	13.95	14.065	13.95	25547
1781822100	13.89	0.18	1.31	13.86	13.8971	13.76	16701
1781735700	13.71	0.05	0.37	13.62	13.8	13.48	13509
1781649300	13.66	0.06	0.44	13.56	13.6999	13.49	18428
1781562900	13.6	0.3	2.26	13.5	13.7	13.45	18951
1781303700	13.3	0.01	0.08	13.17	13.37	13.17	26850
1781217300	13.29	0.28	2.15	13.07	13.36	13.04	26318
1781130900	13.01	-0.21	-1.59	13.2	13.42	12.971	24536
1781044500	13.22	-0.27	-2.00	13.54	13.54	12.9	38926
1780958100	13.49	-0.05	-0.37	13.69	13.785	13.2918	16100
1780698900	13.54	-0.53	-3.77	13.92	14.0399	13.41	49056
1780612500	14.07	0.11	0.79	13.95	14.09	13.8404	15356
1780526100	13.96	-0.15	-1.06	14.07	14.1	13.9	16902
1780439700	14.11	0.07	0.50	14.08	14.19	14.03	17346
1780353300	14.04	-0.01	-0.04	14.04	14.2	14	49491
1780094100	14.045	0.07	0.54	14	14.09	13.97	28081
1780007700	13.97	0.02	0.17	13.82	14.015	13.8	43902
1779921300	13.946	0.22	1.57	13.73	13.95	13.73	40093
1779834900	13.73	0.17	1.25	13.64	13.785	13.64	27357
1779489300	13.56	0.22	1.65	13.42	13.56	13.42	11189
1779402900	13.34	0.18	1.37	13.16	13.38	13.105	47661
1779316500	13.16	0.09	0.69	13.12	13.16	12.9	23727
1779230100	13.07	-0.23	-1.73	13.29	13.29	12.85	17600
1779143700	13.3	-0.24	-1.77	13.56	13.58	13.225	31571
1778884500	13.5401	-0.2	-1.45	13.52	13.5901	13.44	23690
1778798100	13.74	0.09	0.66	13.56	13.815	13.56	36087
1778711700	13.65	0.07	0.52	13.6	13.665	13.45	29491
1778625300	13.58	-0.09	-0.66	13.63	13.63	13.41	71504
1778538900	13.67	0.15	1.11	13.53	13.705	13.53	59375
1778279700	13.52	0.1	0.75	13.47	13.5599	13.44	16082
1778193300	13.42	0.02	0.15	13.44	13.49	13.38	49069
1778106900	13.4	0.34	2.60	13.21	13.4	13.175	50826
1778020500	13.06	0.2	1.56	12.96	13.0999	12.96	24700
1777934100	12.86	-0.07	-0.54	12.96	13	12.83	20080
1777674900	12.93	0.05	0.39	12.9	13.045	12.88	44092
1777588500	12.88	0.21	1.66	12.66	12.95	12.66	27624
1777502100	12.67	0.01	0.08	12.66	12.7999	12.5622	22612
1777415700	12.66	-0.09	-0.71	12.55	12.73	12.225	18626
1777329300	12.75	0.12	0.95	12.65	12.75	12.585	35987
1777070100	12.63	0.19	1.53	12.51	12.6581	12.51	11836
1776983700	12.44	-0.12	-0.96	12.56	12.6999	12.42	12916
1776897300	12.56	0.02	0.16	12.57	12.705	12.51	43674
1776810900	12.54	-0.15	-1.18	12.77	12.77	12.51	22380
1776724500	12.69	-0.06	-0.47	12.74	12.75	12.62	15455
1776465300	12.75	0.16	1.27	12.62	12.77	12.59	43583
1776378900	12.59	0.06	0.48	12.55	12.61	12.54	10301
1776292500	12.53	0.01	0.08	12.43	12.64	12.43	30657
1776206100	12.52	0.09	0.72	12.42	12.59	12.25	26411
1776119700	12.43	0.15	1.22	12.23	12.435	12	36106