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	0.64	3.1113271755	20.57	21.37	20.37	15754	20.53480188	CS
4	0.39	1.87319884726	20.82	21.95	20.32	28263	21.02844216	CS
12	1.46	7.39240506329	19.75	21.975	19.05	26043	20.90108634	CS
26	3.64	20.7171314741	17.57	21.975	17	24745	19.68612022	CS
52	5.47	34.7522236341	15.74	21.975	14.25	31135	17.67520035	CS
156	12.15	134.105960265	9.06	21.975	7.98	31355	14.05840551	CS
260	-7.07	-25	28.28	31.46	6.1	31098	12.61152314	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
1783032000	20.87	0.39	1.90	20.57	21.15	20.57	1470
1782945600	20.48	-0.07	-0.34	20.6	20.9534	20.475	25026
1782859200	20.55	-0.02	-0.10	20.67	20.96	20.41	20337
1782772800	20.57	0	0.00	20.57	21.37	20.37	16184
1782513600	20.57	-0.25	-1.20	20.35	21.055	20.3401	55778
1782427200	20.82	0.06	0.29	20.62	21.15	20.58	12016
1782340800	20.76	-0.61	-2.85	21.36	21.438	20.45	45846
1782254400	21.37	-0.31	-1.43	21.52	21.75	21.18	37031
1782168000	21.68	0.11	0.51	21.4	21.75	21.07	15458
1781822400	21.57	-0.27	-1.24	21.82	21.95	21.245	56318
1781736000	21.84	0.11	0.48	21.8	21.94	21.559	13710
1781649600	21.735	0.23	1.09	21.71	21.795	21.53	8827
1781563200	21.5	-0.07	-0.32	21.72	21.72	21.41	18543
1781304000	21.57	0.43	2.03	21.63	21.63	21.28	6080
1781217600	21.14	0.24	1.15	21.02	21.56	20.32	60612
1781131200	20.9	0.01	0.05	20.87	21.42	20.44	79774
1781044800	20.89	0.15	0.72	21.24	21.33	20.5	17730
1780958400	20.74	0.07	0.34	20.82	21.18	20.69	17993
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