Duff and Phelps Utility and Infrastructure Fund Inc【DPG】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	-0.14	-0.983146067416	14.24	14.57	14.08	66362	14.29447224	CS
4	-0.37	-2.55701451279	14.47	14.79	14.05	69878	14.30588335	CS
12	-0.23	-1.60502442428	14.33	15.1465	14.05	80693	14.51266089	CS
26	1.52	12.0826709062	12.58	15.1465	12.58	88092	14.10069743	CS
52	2.02	16.7218543046	12.08	15.1465	11.97	83311	13.43885389	CS
156	4.08	40.7185628743	10.02	15.1465	7.9	117554	10.88963999	CS
260	-0.29	-2.01528839472	14.39	15.68	7.9	107119	11.89410194	CS

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
1781822400	14.1	-0.09	-0.63	14.2	14.2	14.06	67374
1781736000	14.19	-0.11	-0.77	14.27	14.38	14.14	76842
1781649600	14.3	-0.07	-0.49	14.24	14.41	14.24	76523
1781563200	14.37	0.01	0.07	14.4	14.43	14.3	51822
1781304000	14.36	0.08	0.56	14.26	14.4699	14.25	69042
1781217600	14.28	0.03	0.21	14.24	14.57	14.14	57580
1781131200	14.25	0.09	0.64	14.17	14.37	14.115	52098
1781044800	14.16	0.04	0.28	14.17	14.285	14.055	91374
1780958400	14.12	-0.08	-0.56	14.21	14.4	14.08	78194
1780699200	14.2	0.05	0.35	14.14	14.24	14.0805	74614
1780612800	14.15	0.06	0.43	14.14	14.16	14.065	72296
1780526400	14.09	-0.06	-0.42	14.1	14.23	14.05	47531
1780440000	14.15	0.02	0.14	14.1	14.2797	14.05	115709
1780353600	14.13	-0.18	-1.26	14.23	14.33	14.12	73312
1780094400	14.31	-0.15	-1.04	14.38	14.49	14.28	61424
1780008000	14.46	-0.18	-1.23	14.64	14.64	14.15	96154
1779921600	14.64	-0.09	-0.61	14.69	14.69	14.5501	61017
1779835200	14.73	0.06	0.41	14.78	14.79	14.55	60335
1779489600	14.67	0.14	0.96	14.53	14.7	14.08	62996
1779403200	14.53	-0.02	-0.14	14.47	14.57	14.47	48813
1779316800	14.55	0.17	1.18	14.43	14.56	14.43	58039
1779230400	14.38	0.18	1.27	14.18	14.46	14.1791	73782
1779144000	14.2	-0.09	-0.63	14.22	14.26	14.12	118293
1778884800	14.29	-0.2	-1.38	14.32	14.47	14.25	64259
1778798400	14.49	0.08	0.56	14.39	14.53	14.39	80537
1778712000	14.41	-0.19	-1.30	14.52	14.5533	14.32	293546
1778625600	14.6	-0.08	-0.54	14.69	14.71	14.554	56349
1778539200	14.68	0.05	0.34	14.69	14.7697	14.4801	77313
1778280000	14.63	0.12	0.83	14.52	14.7	14.5	258790
1778193600	14.51	-0.18	-1.23	14.65	14.6517	14.48	44573
1778107200	14.69	-0.2	-1.34	14.88	14.88	14.66	97279
1778020800	14.89	0.01	0.07	14.88	14.95	14.803	63983
1777934400	14.88	-0.13	-0.87	14.93	14.96	14.78	92466
1777675200	15.01	0.08	0.54	15.02	15.09	14.962	41830
1777588800	14.93	0.28	1.91	14.62	15.0399	14.62	67256
1777502400	14.65	-0.12	-0.81	14.81	14.84	14.62	59042
1777416000	14.77	0	0.00	14.77	14.91	14.7414	51185
1777329600	14.77	0.05	0.34	14.78	14.85	14.7309	35558
1777070400	14.72	0.03	0.20	14.74	14.77	14.61	45458
1776984000	14.69	0.23	1.59	14.55	14.74	14.54	88936
1776897600	14.46	0.07	0.49	14.57	14.6	14.37	99707
1776811200	14.39	-0.11	-0.76	14.5	14.65	14.38	129187
1776724800	14.5	-0.14	-0.96	14.56	14.73	14.5	94827
1776465600	14.64	0	0.00	14.72	14.72	14.48	95691
1776379200	14.64	-0.02	-0.14	14.64	14.7248	14.58	65833
1776292800	14.66	-0.09	-0.61	14.75	14.75	14.66	66711
1776206400	14.75	-0.05	-0.34	14.76	14.77	14.63	45886
1776120000	14.8	-0.19	-1.27	15.02	15.02	14.7	76937
1775860800	14.99	-0.01	-0.07	15.06	15.09	14.96	62201
1775774400	15	0.16	1.08	14.76	15.1465	14.76	113909
1775688000	14.84	0.16	1.07	14.85	14.86	14.69	45777
1775601600	14.683	-0.04	-0.25	14.71	14.81	14.68	108179
1775515200	14.72	0.01	0.07	14.69	14.7999	14.61	48684
1775169600	14.71	0.09	0.62	14.51	14.84	14.49	80595
1775083200	14.62	0.18	1.25	14.39	14.65	14.3	98429
1774996800	14.44	0.11	0.77	14.33	14.45	14.22	83914
1774910400	14.33	0.01	0.07	14.3	14.4	14.26	128777
1774651200	14.32	0.04	0.28	14.24	14.44	14.14	76834
1774564800	14.28	-0.2	-1.38	14.33	14.54	14.27	61949
1774478400	14.48	0.19	1.33	14.46	14.655	14.22	55550
1774392000	14.29	0.18	1.28	14.09	14.41	14.06	51601
1774305600	14.11	0.11	0.79	14.1	14.28	14.02	85185