ClearBridge Energy Midstream Opportunity Fund Inc【EMO】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	0.18	0.364446244179	49.39	49.75	48.52	64722	49.4787994	CS
4	-1.41	-2.76579050608	50.98	51.39	48.25	52798	49.68859023	CS
12	-1.44	-2.82297588708	51.01	53.11	47.86	54673	50.22505919	CS
26	5.19	11.6944569626	44.38	54.895	43.65	56602	49.65892253	CS
52	3.04	6.53341929938	46.53	54.895	41.54	66886	47.22550904	CS
156	21.37	75.780141844	28.2	54.895	28.2	46113	43.97544688	CS
260	26.47	114.588744589	23.1	54.895	19.4495	47728	36.52547223	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
1782427200	49.42	0.35	0.71	49.21	49.49	49	59496
1782340800	49.07	-0.68	-1.37	49.5	49.51	48.81	45919
1782254400	49.75	0.27	0.55	49.1	49.75	49	81799
1782168000	49.48	0.66	1.35	49.39	49.5384	48.52	71674
1781822400	48.82	0.17	0.35	48.52	49	48.25	47960
1781736000	48.65	-0.45	-0.92	48.75	49.3699	48.5	58269
1781649600	49.1	-0.33	-0.67	49.15	49.43	49.1	30670
1781563200	49.43	-0.86	-1.71	49.89	49.96	49.325	55229
1781304000	50.29	0.05	0.10	49.66	50.78	48.8617	27867
1781217600	50.24	-0.52	-1.02	51.35	51.39	50.17	59630
1781131200	50.76	0.7	1.40	50.01	51.1499	50.01	31028
1781044800	50.06	-0.24	-0.48	50.1	50.35	49.72	45000
1780958400	50.3	0.04	0.08	50.05	50.57	50.05	34370
1780699200	50.26	0.12	0.24	50.64	50.6799	50.16	51387
1780612800	50.14	0.25	0.50	49.44	50.22	49.44	52206
1780526400	49.89	-0.11	-0.22	50.22	50.75	49.775	66137
1780440000	50	0.41	0.83	49.77	50	49.73	58661
1780353600	49.59	0.05	0.10	49.63	50.13	49.5	47902
1780094400	49.54	-0.99	-1.96	50.98	50.98	49.4	77966
1780008000	50.53	0.23	0.46	50.2	50.95	50	39205
1779921600	50.3	-0.97	-1.89	51.01	51.01	50.25	78771
1779835200	51.27	-0.72	-1.38	51.89	51.97	51.0901	60625
1779489600	51.99	0.08	0.15	51.56	52.11	50.85	43339
1779403200	51.91	-0.34	-0.65	52.13	52.3491	51.66	39765
1779316800	52.25	-0.55	-1.04	52.7	53.11	52.13	41431
1779230400	52.8	0.55	1.05	52.35	52.91	51.8901	82003
1779144000	52.25	-0.15	-0.29	52.2	52.3185	51.75	53461
1778884800	52.4	0.41	0.79	52.25	52.5	51.29	30092
1778798400	51.99	1.56	3.09	50.68	52	50.68	74627
1778712000	50.43	-0.04	-0.08	51.22	51.25	50	41463
1778625600	50.47	0.48	0.96	50.27	50.48	50.05	55074
1778539200	49.99	0.59	1.19	49.81	50.25	49.3201	72511
1778280000	49.4	-0.47	-0.94	49.68	49.87	49.4	38976
1778193600	49.87	0.33	0.67	49.5	49.965	48.65	57680
1778107200	49.54	-1.66	-3.24	50.63	50.76	49.54	73138
1778020800	51.2	-0.21	-0.41	51.74	51.74	51.15	67934
1777934400	51.41	-0.09	-0.17	51.27	51.65	51.03	75619
1777675200	51.5	-0.26	-0.50	51.95	52.03	51.29	34248
1777588800	51.76	1.06	2.09	51	51.99	50.62	68562
1777502400	50.7	1.47	2.99	49.53	50.7	49.53	68752
1777416000	49.23	0.16	0.33	49.22	49.48	49.04	94609
1777329600	49.07	0.06	0.12	49.13	49.4899	48.9112	36570
1777070400	49.01	-0.38	-0.77	49.4	49.49	48.62	37312
1776984000	49.39	-0.3	-0.60	49.43	49.74	49.3001	40659
1776897600	49.69	0.4	0.81	49.29	49.7	49.23	49695
1776811200	49.29	0.34	0.69	48.78	49.64	48.78	54925
1776724800	48.95	0.51	1.05	48.44	49.3599	48.44	107108
1776465600	48.44	-0.72	-1.46	48.76	48.77	47.86	68072
1776379200	49.16	0.06	0.12	48.89	49.7247	48.89	36416
1776292800	49.1	-0.22	-0.45	49.06	49.61	48.56	40416
1776206400	49.32	-1.05	-2.08	50.2	50.45	49.2	40824
1776120000	50.37	0.02	0.04	50.97	50.97	50.25	32444
1775860800	50.35	-0.11	-0.22	50.3	50.800123	50.2	33579
1775774400	50.46	0.12	0.24	50.34	51.02	50.34	50932
1775688000	50.34	-0.71	-1.39	50.43	50.4899	50.01	46774
1775601600	51.05	0	0.00	50.72	51.3842	50.21	90933
1775515200	51.05	-0.03	-0.06	51.01	51.6799	49.94	54624
1775169600	51.08	0.08	0.16	51.01	51.3557	50.33	49706
1775083200	51	-1.82	-3.45	52.6	52.81	50.33	93505
1774996800	52.82	-0.49	-0.92	53.65	54.04	52.04	61502
1774910400	53.31	0.3	0.57	53.14	53.47	52.45	37904
1774651200	53.01	-0.24	-0.45	53.68	54.315	52.36	60686
1774564800	53.25	-0.95	-1.75	54.74	54.895	53	51187