abrdn Global Infrastructure Income Fund【ASGI】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	0	18.37	18.64	18.31	141687	18.48213095	CS
4	0.36	1.99888950583	18.01	18.64	17.8	137133	18.13009957	CS
12	0.625	3.52211890673	17.745	18.64	16.922	182307	17.8092806	CS
26	-1.54	-7.73480662983	19.91	20.35	16.922	162562	18.49543075	CS
52	0.8	4.55321570859	17.57	20.35	16.58	135169	18.62294387	CS
156	-1.55	-7.78112449799	19.92	20.7699	14.96	73395	18.14809991	CS
260	-0.63	-3.31578947368	19	23	14.96	57706	18.40055692	CS

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
1743028800	18.37	0	0.00	18.44	18.5	18.27	175127
1742942400	18.37	-0.23	-1.24	18.46	18.54	18.35	165177
1742856000	18.6	0.08	0.43	18.64	18.64	18.54	145029
1742596800	18.52	-0.01	-0.05	18.53	18.5519	18.45	109043
1742510400	18.53	0.09	0.49	18.55	18.55	18.4225	104623
1742424000	18.44	0.07	0.38	18.37	18.59	18.31	183747
1742337600	18.37	0.04	0.22	18.4	18.43	18.25	143948
1742251200	18.33	0.23	1.27	18.1	18.3403	18.1	153447
1741992000	18.1	0.22	1.23	17.85	18.15	17.85	125760
1741905600	17.88	-0.01	-0.06	17.98	17.98	17.82	84197
1741819200	17.89	0.04	0.22	17.9	17.98	17.8301	109471
1741732800	17.85	-0.06	-0.34	17.86	17.975	17.8	151639
1741646400	17.91	-0.18	-1.00	18.09	18.15	17.91	137934
1741390800	18.09	0.24	1.34	17.92	18.17	17.83	186308
1741304400	17.85	-0.09	-0.50	17.91	18.085	17.835	225659
1741218000	17.94	0.04	0.22	18	18.0179	17.85	130369
1741131600	17.9	-0.05	-0.28	17.91	18.05	17.85	115031
1741045200	17.95	-0.04	-0.22	18	18.1364	17.91	164563
1740786000	17.99	0.03	0.17	18.01	18.06	17.945	133834
1740699600	17.96	-0.12	-0.66	18.18	18.18	17.85	98308
1740613200	18.08	0.09	0.50	18.01	18.1899	18.01	76109
1740526800	17.99	0.04	0.22	18	18.06	17.9101	121061
1740440400	17.95	-0.04	-0.22	17.94	18.0499	17.9101	105941
1740181200	17.99	-0.22	-1.21	18.09	18.1	17.97	136202
1740094800	18.21	0.01	0.05	18.15	18.2499	18.08	109909
1740008400	18.2	-0.09	-0.49	18.28	18.28	18.1	171033
1739922000	18.29	0.2	1.11	18.04	18.29	18.02	227622
1739576400	18.09	0.03	0.17	18.12	18.2	18.06	186202
1739490000	18.06	0.3	1.69	17.87	18.08	17.83	203211
1739403600	17.76	-0.09	-0.50	17.8	17.87	17.72	193395
1739317200	17.85	0.05	0.28	17.85	17.85	17.7	102632
1739230800	17.8	0.02	0.11	17.9	17.9	17.75	162795
1738971600	17.78	-0.04	-0.22	17.82	18	17.76	89872
1738885200	17.82	-0.09	-0.50	17.95	17.97	17.813	134891
1738798800	17.91	0.21	1.19	17.81	18.01	17.81	153804
1738712400	17.7	-0.11	-0.62	17.8	17.9	17.7	122928
1738626000	17.81	-0.01	-0.06	17.76	17.8999	17.65	186218
1738366800	17.82	-0.06	-0.34	18.0199	18.0199	17.75	186275
1738280400	17.88	0.2	1.13	17.76	17.98	17.76	161522
1738194000	17.68	-0.08	-0.45	17.8	17.89	17.64	152047
1738107600	17.76	0.15	0.85	17.61	17.79	17.537	137797
1738021200	17.61	-0.21	-1.18	17.8	17.8	17.53	176181
1737762000	17.82	-0.01	-0.06	17.81	17.9	17.75	265303
1737675600	17.83	0	0.00	17.83	17.83	17.83	0
1737589200	17.83	-0.31	-1.71	18.12	18.12	17.81	287014
1737502800	18.14	0.03	0.17	18.13	18.25	18.12	203853
1737157200	18.11	0.07	0.39	18.1	18.2599	18.08	212972
1737070800	18.04	0.37	2.09	17.75	18.06	17.65	209025
1736984400	17.67	0.29	1.67	17.57	17.7429	17.57	269404
1736898000	17.38	0.05	0.29	17.39	17.4742	17.37	134809
1736811600	17.33	0.02	0.12	17.29	17.38	17.22	302021
1736552400	17.31	0.03	0.17	17.32	17.3499	17.215	345217
1736379600	17.28	0.11	0.64	17.15	17.28	17.02	164019
1736293200	17.17	0.14	0.82	17.04	17.28	17.01	342562
1736206800	17.03	-0.41	-2.35	17.44	17.4585	16.922	594237
1735947600	17.44	-0.13	-0.74	17.55	17.6	17.345	532631
1735861200	17.57	0.04	0.23	17.7	17.77	17.54	286302
1735688400	17.53	-0.24	-1.35	17.68	17.85	17.4	428056
1735602000	17.77	-0.37	-2.04	17.86	17.865	17.6	171503
1735342800	18.14	-0.17	-0.93	18.22	18.3	17.96	157495