Central and Eastern Europe Fund Inc【CEE】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	-0.63	-2.95774647887	21.3	21.7	20.63	20127	21.08852917	CS
4	-0.24	-1.14777618364	20.91	21.975	20.1738	21692	21.06747213	CS
12	2.66	14.7695724597	18.01	21.975	17	23939	19.92408651	CS
26	4.09	24.6682750302	16.58	21.975	16.2001	28152	18.83218483	CS
52	5.41	35.4521625164	15.26	21.975	14.25	32219	17.15828256	CS
156	12.13	142.037470726	8.54	21.975	7.98	30963	13.83969132	CS
260	-6.73	-24.5620437956	27.4	31.46	6.1	30790	12.59662277	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
1780699200	20.67	-0.8	-3.73	21.47	21.55	20.54	36561
1780612800	21.47	0.38	1.80	21.09	21.7	21	15753
1780526400	21.09	0.02	0.09	21.02	21.298	20.785	25685
1780440000	21.07	0.14	0.67	20.96	21.18	20.83	19972
1780353600	20.93	-0.08	-0.38	21	21.2999	20.63	32457
1780094400	21.01	-0.28	-1.32	21.3	21.3	20.89	6770
1780008000	21.29	0.19	0.90	21.01	21.3	20.75	3243
1779921600	21.1	-0.16	-0.75	21.32	21.42	20.61	19838
1779835200	21.26	0.3	1.43	21.1	21.74	20.6	20053
1779489600	20.96	0.05	0.24	20.91	21.29	20.6	30926
1779403200	20.91	-0.07	-0.33	20.86	21.14	20.51	15067
1779316800	20.98	0.22	1.06	20.77	21.18	20.61	40364
1779230400	20.76	-0.35	-1.66	20.7	21.2	20.7	14823
1779144000	21.11	0.3	1.44	20.89	21.49	20.89	8777
1778884800	20.81	-0.72	-3.34	21.21	21.5	20.51	21429
1778798400	21.53	0.36	1.70	21.25	21.975	20.835	52283
1778712000	21.17	0.45	2.17	20.78	21.18	20.3	27345
1778625600	20.72	-0.51	-2.40	21.15	21.15	20.1738	25621
1778539200	21.23	0.42	2.02	20.85	21.26	20.85	3978
1778280000	20.81	0.07	0.34	20.91	20.91	20.425	27762
1778193600	20.74	-0.38	-1.80	21.12	21.12	20.42	32389
1778107200	21.12	0.64	3.13	20.71	21.13	20.27	44785
1778020800	20.48	0.34	1.66	20.3	20.545	19.8802	15670
1777934400	20.145	0.02	0.07	20.48	20.48	19.87	10779
1777675200	20.13	-0.19	-0.94	20.12	20.3749	19.725	7015
1777588800	20.32	-0.08	-0.39	20.42	20.42	19.5101	37375
1777502400	20.4	0.27	1.34	20.24	20.58	19.6	48828
1777416000	20.13	-0.12	-0.59	20.02	20.47	19.77	9419
1777329600	20.25	0.01	0.05	20.43	20.6	20.0809	9731
1777070400	20.24	0.22	1.10	19.85	20.51	19.85	16286
1776984000	20.02	-0.48	-2.34	20.43	20.43	19.71	15337
1776897600	20.5	0.16	0.79	20.39	20.67	20.21	8624
1776811200	20.34	-0.49	-2.35	20.86	21.1001	20.325	8186
1776724800	20.83	-0.07	-0.33	20.86	21.49	20.72	13224
1776465600	20.9	-0.11	-0.52	21.2	21.86	20.795	36029
1776379200	21.01	-0.02	-0.10	21.03	21.19	20.1117	116275
1776292800	21.03	0.36	1.74	21	21.23	20.4799	30294
1776206400	20.67	0.38	1.87	20.68	20.71	20.3	20963
1776120000	20.29	0.46	2.32	19.75	20.3	19.05	45781
1775860800	19.83	0.7	3.66	19.39	19.91	19.35	47932
1775774400	19.13	0.21	1.11	19.1	19.28	18.8	5176
1775688000	18.92	0.71	3.90	18.44	19.07	18.44	18480
1775601600	18.21	-0.09	-0.49	18.13	18.34	17.62	20240
1775515200	18.3	0.2	1.10	18.1	18.38	17.9558	5110
1775169600	18.1	-0.11	-0.60	18.13	18.38	17.754	7024
1775083200	18.21	-0.09	-0.49	18.41	18.48	18.1	13286
1774996800	18.3	0.83	4.75	17.59	18.37	17.5	22558
1774910400	17.47	0.14	0.81	17.38	17.83	17.16	21218
1774651200	17.33	-0.22	-1.25	17.49	17.62	17.1539	6322
1774564800	17.55	-0.14	-0.79	17.67	17.8449	17.09	38581
1774478400	17.69	0.54	3.15	17.16	17.77	17.16	17989
1774392000	17.15	-0.32	-1.83	17.54	17.58	17.055	27162
1774305600	17.47	0.34	1.98	17.42	17.77	17.05	37872
1774046400	17.13	-0.54	-3.06	17.57	17.79	17	16925
1773960000	17.67	-0.18	-1.01	17.51	17.93	17.11	45837
1773873600	17.85	-0.14	-0.78	17.92	18.295	17.42	20271
1773787200	17.99	0.42	2.39	17.6	18.38	17.6	44325
1773700800	17.57	-0.33	-1.84	17.74	18.2	17.57	15425
1773441600	17.9	-0.08	-0.44	18.01	18.4	17.34	17571
1773355200	17.98	-0.4	-2.18	18.27	18.41	17.91	10728
1773268800	18.38	0.02	0.11	18.37	18.57	17.9	3948
1773182400	18.36	0.06	0.33	18.09	18.48	17.91	16264
1773096000	18.3	0.23	1.27	18	18.46	17.385	94905
1772840400	18.07	-0.53	-2.85	18.7	18.7	18	41782