Gabelli Dividend and Income Trust【GDV-K】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	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

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
1781304000	17.65	-0.1	-0.56	17.59	17.83	17.59	2906
1781217600	17.75	0.29	1.66	17.47	17.7559	17.47	4184
1781131200	17.46	-0.12	-0.68	17.66	17.66	17.43	8794
1781044800	17.58	-0.05	-0.28	17.69	17.69	17.55	5561
1780958400	17.63	0.08	0.46	17.57	17.68	17.57	7383
1780699200	17.55	-0.04	-0.23	17.55	17.619	17.54	10321
1780612800	17.59	0.04	0.23	17.55	17.7626	17.55	4011
1780526400	17.55	-0.08	-0.45	17.55	17.725	17.55	5416
1780440000	17.63	0	0.00	17.53	17.7028	17.53	2160
1780353600	17.63	0.05	0.28	17.65	17.6699	17.55	5110
1780094400	17.5801	-0.09	-0.54	17.7	17.7	17.58	1596
1780008000	17.675	0.03	0.14	17.65	17.72	17.6	5572
1779921600	17.65	-0	-0.00	17.65	17.74	17.43	5752
1779835200	17.6501	0.06	0.34	17.63	17.85	17.63	8571
1779489600	17.59	0.02	0.11	17.58	17.59	17.5568	1136
1779403200	17.57	0.02	0.11	17.45	17.59	17.45	2804
1779316800	17.55	0.06	0.34	17.49	17.56	17.49	3271
1779230400	17.49	-0.3	-1.69	17.75	17.76	17.41	33451
1779144000	17.79	-0.03	-0.17	17.8	17.82	17.75	9592
1778884800	17.82	-0.02	-0.11	17.8	17.89	17.8	7516
1778798400	17.8394	-0.12	-0.67	17.96	17.99	17.8394	4013
1778712000	17.96	-0.03	-0.17	17.92	18.04	17.85	11683
1778625600	17.9899	-0	-0.00	17.95	17.9899	17.89	4363
1778539200	17.99	0	0.00	18	18	17.93	1190
1778280000	17.99	0.04	0.25	17.98	18.0199	17.96	3872
1778193600	17.945	-0.01	-0.03	17.93	17.99	17.93	2446
1778107200	17.95	-0.02	-0.11	17.93	17.99	17.89	3457
1778020800	17.97	0.01	0.06	17.92	17.985	17.89	4595
1777934400	17.96	-0.03	-0.17	17.98	17.98	17.92	2142
1777675200	17.99	0.09	0.50	17.88	17.99	17.8783	6786
1777588800	17.9	0.04	0.20	17.87	17.95	17.86	5318
1777502400	17.865	-0.04	-0.20	17.83	17.9399	17.83	4462
1777416000	17.9	-0.03	-0.17	17.94	17.95	17.8502	4341
1777329600	17.93	-0.03	-0.17	17.87	18.04	17.83	14801
1777070400	17.96	0.04	0.21	17.94	17.96	17.92	1818
1776984000	17.9216	-0.03	-0.16	17.95	18.04	17.9216	1539
1776897600	17.95	-0.02	-0.11	17.96	18.03	17.91	6040
1776811200	17.97	-0.07	-0.39	18.06	18.0621	17.9501	5827
1776724800	18.04	-0	-0.02	18.09	18.09	17.91	8278
1776465600	18.043	0.18	1.02	17.9	18.12	17.9	11164
1776379200	17.86	-0.09	-0.50	17.97	17.99	17.86	5135
1776292800	17.9499	-0.06	-0.33	17.94	18.0772	17.93	7688
1776206400	18.01	0.08	0.45	17.92	18.08	17.92	9104
1776120000	17.93	-0.05	-0.29	17.99	18.07	17.92	11440
1775860800	17.9815	-0.01	-0.05	17.99	18.07	17.9129	4395
1775774400	17.99	-0.07	-0.39	17.98	18.04	17.9	4753
1775688000	18.06	0.15	0.81	18.03	18.13	18	3479
1775601600	17.915	0	0.03	17.97	17.9799	17.85	5339
1775515200	17.91	-0.12	-0.68	18	18.06	17.89	9246
1775169600	18.0328	-0.02	-0.13	18.05	18.0607	18.01	1512
1775083200	18.0563	-0.02	-0.13	18.03	18.11	18.03	1452
1774996800	18.08	0.16	0.89	17.95	18.1399	17.95	2483
1774910400	17.92	0.02	0.11	17.94	18.045	17.92	4725
1774651200	17.9	-0.24	-1.32	17.87	18.15	17.87	5923
1774564800	18.14	0.06	0.33	18.17	18.2	17.73	7966
1774478400	18.08	-0.02	-0.11	18.28	18.28	17.8	7169
1774392000	18.1	0	0.00	18.04	18.14	18.04	1842
1774305600	18.1	-0.01	-0.06	18.11	18.25	18.05	14078
1774046400	18.11	-0.1	-0.52	18.12	18.27	18.11	4067
1773960000	18.205	-0.15	-0.79	18.24	18.3132	18.0001	2437
1773873600	18.35	0.17	0.94	18.36	18.48	18.1801	2556
1773787200	18.18	0.09	0.50	18.11	18.32	18.11	4992
1773700800	18.09	0	0.00	18.06	18.24	18.06	1205
1773441600	18.09	0.07	0.39	18.19	18.39	18.04	6777