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	0.01	0.068073519401	14.69	14.8799	14.64	53905	14.69749296	CS
4	0.44	3.08555399719	14.26	14.88	13.8	58499	14.48143156	CS
12	-0.02	-0.135869565217	14.72	15.09	13.8	75339	14.48438245	CS
26	1.81	14.0418929403	12.89	15.1465	12.83	85034	14.29057358	CS
52	2.3	18.5483870968	12.4	15.1465	12.25	82225	13.54028809	CS
156	4.76	47.8873239437	9.94	15.1465	7.9	112002	10.99087502	CS
260	0	0	14.7	15.68	7.9	106136	11.87085285	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783723200	14.7	0.05	0.34	14.72	14.7609	14.65	59746
1783636800	14.65	-0.05	-0.34	14.69	14.72	14.65	57025
1783550400	14.7	-0.04	-0.27	14.77	14.77	14.6701	61527
1783464000	14.74	0.04	0.27	14.65	14.8799	14.65	57767
1783377600	14.7	0.03	0.20	14.69	14.75	14.64	39302
1783032000	14.67	-0.01	-0.07	14.68	14.7533	14.57	29522
1782945600	14.68	-0.16	-1.08	14.78	14.84	14.56	31367
1782859200	14.84	0.09	0.61	14.66	14.88	14.48	72868
1782772800	14.75	0.1	0.68	14.34	14.8184	14.34	46901
1782513600	14.65	0.03	0.21	14.25	14.7	14.25	48433
1782427200	14.62	0.12	0.83	13.8	14.6499	13.8	53544
1782340800	14.5	0.24	1.68	14.29	14.6417	14.29	86459
1782254400	14.26	0.17	1.21	14.11	14.47	14.06	67161
1782168000	14.09	-0.01	-0.07	14.05	14.26	14.05	59499
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