European Equity Fund Inc【EEA】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	-0.26	-2.4208566108	10.74	11.07	10.48	50993	10.62051768	CS
4	-0.34	-3.14232902033	10.82	11.08	9.87	50518	10.65276699	CS
12	0.11	1.06075216972	10.37	11.1	9.62	53186	10.35434621	CS
26	-0.22	-2.05607476636	10.7	11.4299	9.62	40298	10.49772792	CS
52	0.48	4.8	10	11.4299	9.62	29136	10.48007937	CS
156	2.045	24.2442205098	8.435	11.4299	7.4533	17246	9.76265627	CS
260	-1.29	-10.9600679694	11.77	12	6.06	14706	9.54230582	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
1780699200	10.48	-0.14	-1.32	10.55	10.7749	10.48	83212
1780612800	10.62	0.06	0.57	10.63	11.07	10.58	167896
1780526400	10.56	-0.05	-0.47	10.69	10.69	10.56	14261
1780440000	10.61	-0.03	-0.25	10.63	10.68	10.6	35117
1780353600	10.637	-0.09	-0.87	10.67	10.73	10.61	30186
1780094400	10.73	0.04	0.37	10.74	10.765	10.66	7506
1780008000	10.69	-0.02	-0.19	9.8699999	10.76	9.8699999	21592
1779921600	10.71	0.09	0.85	10.62	10.94	10.52	19629
1779835200	10.62	-0.07	-0.65	10.17	10.786	10.17	118853
1779489600	10.69	-0.02	-0.19	10.71	10.965	10.61	22652
1779403200	10.71	0	0.00	10.65	10.785	10.23	24865
1779316800	10.71	0.19	1.81	10.6	10.88	10.55	104299
1779230400	10.52	-0.14	-1.31	10.51	10.59	10.48	57846
1779144000	10.66	0.11	1.04	10.65	10.74	10.55	47728
1778884800	10.55	-0.17	-1.59	10.62	10.691	10.52	20452
1778798400	10.72	0.06	0.56	10.72	10.84	10.62	40278
1778712000	10.66	0.01	0.05	10.6	10.915	10.57	64493
1778625600	10.655	-0.07	-0.61	10.72	11.08	10.61	85712
1778539200	10.72	-0.09	-0.83	10.64	10.835	10.64	44463
1778280000	10.81	0.19	1.79	10.82	10.86	10.7141	32023
1778193600	10.62	-0.2	-1.85	10.82	11.05	10.6	106914
1778107200	10.82	0.25	2.37	10.77	10.83	10.7	18858
1778020800	10.57	0.12	1.15	10.55	10.5905	10.51	25298
1777934400	10.45	-0.17	-1.60	10.58	10.59	10.395	49738
1777675200	10.62	0.01	0.09	10.51	10.726	10.4401	51283
1777588800	10.61	0.29	2.76	10.37	10.98	10.34	54599
1777502400	10.325	-0.11	-1.01	10.42	11.08	10.31	68145
1777416000	10.43	-0.04	-0.38	10.42	10.47	10.42	4782
1777329600	10.47	-0.07	-0.66	10.44	10.5	10.41	37081
1777070400	10.54	0.1	0.96	10.48	10.57	10.47	16120
1776984000	10.44	-0.13	-1.23	10.52	10.6	10.38	38655
1776897600	10.57	0.06	0.57	10.68	10.68	10.54	35084
1776811200	10.51	-0.21	-1.96	10.64	10.6599	10.5054	19102
1776724800	10.72	-0.01	-0.09	10.73	10.7699	10.69	5890
1776465600	10.73	0.2	1.90	10.6	10.9226	10.6	28589
1776379200	10.53	-0.12	-1.13	10.73	10.785	10.49	44620
1776292800	10.65	-0.01	-0.09	10.7	10.81	10.65	39355
1776206400	10.66	0.1	0.95	10.73	11.1	10.58	106782
1776120000	10.56	0.09	0.86	10.48	10.59	10.3106	71772
1775860800	10.47	0.08	0.77	10.47	10.505	10.3	79158
1775774400	10.39	0.11	1.07	10.35	10.75	10.22	108150
1775688000	10.28	0.35	3.52	10.32	10.32	10.22	90044
1775601600	9.93	-0.1	-1.00	9.93	9.985	9.83	91428
1775515200	10.03	0.06	0.60	10.08	10.2626	9.9201	44339
1775169600	9.97	-0.03	-0.30	10.05	10.0812	9.8001	110501
1775083200	10	0.11	1.11	9.9	10.13	9.9	34170
1774996800	9.89	0.21	2.17	9.82	9.9399	9.7515	99391
1774910400	9.68	0.03	0.31	9.76	9.9	9.65	34895
1774651200	9.65	-0.1	-1.03	9.75	9.8	9.63	14296
1774564800	9.75	-0.17	-1.71	9.83	9.95	9.75	6778
1774478400	9.92	0.11	1.12	9.81	10.07	9.8	23806
1774392000	9.81	-0.09	-0.91	9.6199999	9.938	9.6199999	29757
1774305600	9.9	0.25	2.59	10.05	10.056	9.78	55209
1774046400	9.65	-0.35	-3.50	9.8	10.3	9.63	233258
1773960000	10	-0.1	-1.01	10.02	10.23	9.96	93979
1773873600	10.102	-0.16	-1.54	10.22	10.356	10.09	76487
1773787200	10.26	-0.02	-0.19	10.26	10.78	10.26	26532
1773700800	10.28	0.06	0.59	10.35	10.46	10.26	39439
1773441600	10.22	-0.09	-0.87	10.37	10.4	10.21	10667
1773355200	10.31	-0.13	-1.25	10.21	10.34	10.21	11898
1773268800	10.44	0.11	1.06	10.49	10.49	10.1624	16956
1773182400	10.33	0	0.00	10.32	10.495	10.32	17099
1773096000	10.33	-0.01	-0.05	10.25	10.33	9.971	58431
1772840400	10.335	-0.1	-0.91	10.28	10.35	10.28	48341