Cohen and Steers Closed End Opportunity Fund Inc【FOF】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	-0.34	-2.46376811594	13.8	13.89	13.14	58559	13.52365316	CS
4	-0.49	-3.51254480287	13.95	14.15	13.14	55385	13.7135648	CS
12	0.1	0.748502994012	13.36	14.39	12.57	62535	13.48688577	CS
26	0.42	3.22085889571	13.04	15.04	12.57	80702	13.83498603	CS
52	1.2	9.78792822186	12.26	15.04	12.21	65601	13.4751566	CS
156	2.6	23.94106814	10.86	15.04	9.59	58446	12.27760171	CS
260	-0.98	-6.78670360111	14.44	15.78	9.57	61040	12.28986607	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
1781304000	13.46	0.09	0.67	13.35	13.5857	13.2	39687
1781217600	13.37	-0.07	-0.52	13.53	13.53	13.14	100256
1781131200	13.44	-0.06	-0.44	13.51	13.705	13.41	58150
1781044800	13.5	-0.24	-1.75	13.65	13.75	13.5	36688
1780958400	13.74	0	0.00	13.85	13.89	13.68	25774
1780699200	13.74	-0.14	-1.01	13.8	13.8899	13.7274	71925
1780612800	13.88	0.04	0.29	13.86	13.94	13.82	25135
1780526400	13.84	-0.18	-1.28	13.93	13.9996	13.8	42657
1780440000	14.02	0.02	0.14	13.92	14.07	13.8101	49843
1780353600	14	-0.03	-0.21	14.03	14.12	13.99	40334
1780094400	14.03	0.12	0.86	13.91	14.15	13.7627	48857
1780008000	13.91	0.23	1.68	13.67	13.924	13.6573	62942
1779921600	13.68	-0.13	-0.94	13.8	13.9404	13.66	99183
1779835200	13.81	-0.06	-0.43	13.89	14	13.61	36402
1779489600	13.87	0.02	0.14	13.8	14	13.68	57808
1779403200	13.85	0.24	1.76	13.65	13.855	13.6101	43290
1779316800	13.61	0.13	0.96	13.52	13.825	13.48	48137
1779230400	13.48	-0.19	-1.39	13.6	13.67	13.45	68104
1779144000	13.67	-0.04	-0.29	13.69	13.9	13.63	59345
1778884800	13.71	-0.3	-2.14	13.95	13.965	13.7	77491
1778798400	14.01	0.04	0.29	14	14.0288	13.86	60232
1778712000	13.97	0.14	1.01	13.83	13.9799	13.83	68765
1778625600	13.83	-0.34	-2.40	14.1	14.15	13.8	94829
1778539200	14.17	0.07	0.50	14.16	14.2	14.11	37082
1778280000	14.1	0.2	1.44	14.03	14.17	13.97	96548
1778193600	13.9	-0.28	-1.97	14.15	14.15	13.87	45727
1778107200	14.18	0.24	1.76	13.98	14.39	13.98	89080
1778020800	13.935	0.08	0.58	13.91	14.14	13.86	51953
1777934400	13.855	-0.13	-0.89	13.96	14.16	13.85	43093
1777675200	13.98	0	0.00	13.99	14.1599	13.91	45050
1777588800	13.98	0.16	1.16	13.93	14.01	13.81	75867
1777502400	13.82	0.04	0.29	13.82	13.97	13.75	41007
1777416000	13.78	0.08	0.58	13.68	13.8	13.65	32542
1777329600	13.7	-0.05	-0.36	13.69	13.8199	13.67	38197
1777070400	13.75	0.08	0.59	13.67	13.81	13.635	61906
1776984000	13.67	-0.05	-0.36	13.69	13.83	13.6201	32883
1776897600	13.72	0.04	0.29	13.73	13.8137	13.6	23994
1776811200	13.68	-0.11	-0.80	13.77	13.8099	13.665	20563
1776724800	13.79	0.14	1.03	13.65	13.82	13.65	45936
1776465600	13.65	0.1	0.74	13.67	13.815	13.57	60922
1776379200	13.55	-0.08	-0.59	13.72	13.79	13.55	48510
1776292800	13.63	0.02	0.15	13.61	13.66	13.55	37100
1776206400	13.61	0.05	0.37	13.5	13.67	13.48	33558
1776120000	13.56	-0.04	-0.29	13.57	13.59	13.51	53676
1775860800	13.6	0.13	0.97	13.48	13.71	13.41	53144
1775774400	13.47	0.1	0.75	13.42	13.49	13.38	44708
1775688000	13.37	0.31	2.37	13.3	13.49	13.26	106651
1775601600	13.06	0.09	0.69	13	13.1399	12.99	49515
1775515200	12.97	0.01	0.08	12.93	13.051	12.93	83027
1775169600	12.96	-0.14	-1.07	12.98	13.045	12.86	79838
1775083200	13.1	0.27	2.10	13.03	13.22	12.97	112926
1774996800	12.83	0.23	1.83	12.81	13.22	12.7301	182252
1774910400	12.6	-0.15	-1.18	12.75	13.016	12.57	101987
1774651200	12.75	-0.09	-0.70	12.8	13.015	12.72	71358
1774564800	12.84	-0.05	-0.39	12.82	13.1299	12.81	65271
1774478400	12.89	0.15	1.18	12.85	13.11	12.78	56680
1774392000	12.74	-0.17	-1.32	12.91	12.9799	12.73	120587
1774305600	12.91	-0.04	-0.31	12.87	13.04	12.7901	144317
1774046400	12.95	-0.45	-3.36	13.36	13.47	12.95	62799
1773960000	13.4	-0.22	-1.62	13.43	13.57	13.4	58032
1773873600	13.62	-0.07	-0.51	13.7	13.7999	13.53	33954
1773787200	13.69	0.07	0.51	13.58	13.76	13.51	45494
1773700800	13.62	0.19	1.41	13.53	13.69	13.4971	49249