Gabelli Global Small and Mid Cap Value Trust【GGZ】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	-0.17	-1.08005082592	15.74	15.84	15.52	4394	15.59613081	CS
4	-0.09	-0.574712643678	15.66	15.9	15.19	6490	15.57273578	CS
12	0.49	3.24933687003	15.08	16.63	14.62	7971	15.59073621	CS
26	1.22	8.50174216028	14.35	16.7999	14.25	8871	15.50198129	CS
52	2.3601	17.8661458452	13.2099	16.7999	12.45	9814	14.65955169	CS
156	3.94	33.8779019776	11.63	16.7999	9.43	12460	12.46403325	CS
260	-0.92	-5.57913887204	16.49	17.29	9.43	12443	12.78461632	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
1781131200	15.57	-0.06	-0.38	15.67	15.85	15.555	8327
1781044800	15.63	0.05	0.32	15.6	15.795	15.6	9498
1780958400	15.58	0.06	0.39	15.52	15.7	15.52	3312
1780699200	15.52	-0.23	-1.46	15.6	15.72	15.52	7441
1780612800	15.75	-0.03	-0.19	15.75	15.75	15.74	601
1780526400	15.78	-0.11	-0.69	15.74	15.84	15.74	1119
1780440000	15.89	0.2	1.27	15.72	15.9	15.7	3223
1780353600	15.69	-0.04	-0.25	15.68	15.84	15.68	2581
1780094400	15.73	0.01	0.03	15.71	15.87	15.71	2270
1780008000	15.725	-0.06	-0.38	15.86	15.86	15.3	16975
1779921600	15.785	0.13	0.80	15.71	15.84	15.71	2322
1779835200	15.66	0.2	1.29	15.51	15.7205	15.5	4639
1779489600	15.46	0.15	0.98	15.36	15.565	15.36	1107
1779403200	15.31	-0.08	-0.52	15.27	15.4	15.27	6654
1779316800	15.39	0.14	0.92	15.2	15.44	15.2	2753
1779230400	15.25	-0.14	-0.88	15.28	15.44	15.25	11764
1779144000	15.385	-0.11	-0.68	15.44	15.44	15.26	3547
1778884800	15.49	-0.22	-1.40	15.59	15.59	15.19	16936
1778798400	15.71	0.11	0.70	15.68	15.8899	15.44	16609
1778712000	15.601	-0.14	-0.88	15.66	15.69	15.42	9959
1778625600	15.74	-0.21	-1.32	15.87	15.9	15.74	6146
1778539200	15.95	-0.06	-0.37	15.95	16.129999	15.9	10714
1778280000	16.01	-0.08	-0.50	16.059999	16.27	16.01	10370
1778193600	16.09	0.08	0.50	16.09	16.195	16.09	5663
1778107200	16.01	0.06	0.34	16.1	16.2999	15.9	30060
1778020800	15.955	-0.2	-1.24	16.16	16.16	15.861	11536
1777934400	16.155	-0.03	-0.15	16.129999	16.1999	16.11	5053
1777675200	16.18	0.1	0.62	16.129999	16.225	16.129999	1840
1777588800	16.079999	0.16	1.01	15.98	16.16	15.93	5106
1777502400	15.92	-0.14	-0.87	16.01	16.059999	15.9	14526
1777416000	16.059999	-0.11	-0.68	16.059999	16.28	15.98	2300
1777329600	16.17	0.05	0.31	16.07	16.25	16.07	7056
1777070400	16.12	0.07	0.44	16.26	16.28	16.1182	784
1776984000	16.05	-0.25	-1.50	16.12	16.4999	16.0201	6790
1776897600	16.295	0.06	0.34	16.629999	16.629999	16.1	16792
1776811200	16.239999	-0.03	-0.18	16.27	16.3499	16.21	10516
1776724800	16.27	0.02	0.12	16.25	16.454999	16.2	8813
1776465600	16.25	0.23	1.44	16.59	16.59	16.0001	3000
1776379200	16.02	-0.2	-1.23	16.21	16.21	16	4386
1776292800	16.220099	-0.03	-0.18	16.379999	16.45	16.220099	2173
1776206400	16.25	0.23	1.47	16.059999	16.2899	16	4258
1776120000	16.015	0.07	0.44	15.87	16.0241	15.76	3450
1775860800	15.945	0.08	0.47	15.92	16.2	15.92	1166
1775774400	15.87	0.3	1.93	15.63	15.91	15.63	14781
1775688000	15.57	0.33	2.17	15.59	15.7199	15.32	3579
1775601600	15.24	0.13	0.86	15.03	15.3499	15	7332
1775515200	15.11	-0.08	-0.53	15.14	15.18	15.0601	3492
1775169600	15.19	0.1	0.66	14.92	15.3399	14.92	8029
1775083200	15.09	0.07	0.47	14.91	15.27	14.91	14048
1774996800	15.02	0.22	1.47	14.88	15.06	14.62	33224
1774910400	14.801708	-0.04	-0.26	14.9	15.11	14.77	3004
1774651200	14.84	-0.3	-1.98	15.13	15.14	14.84	14993
1774564800	15.14	-0.41	-2.64	15.31	15.31	15.13	8343
1774478400	15.55	0.59	3.94	15.18	15.57	15.18	6813
1774392000	14.96	-0.09	-0.60	14.92	15.06	14.873	7142
1774305600	15.05	0.37	2.53	14.94	15.07	14.8001	9302
1774046400	14.679	-0.22	-1.48	14.88	14.89	14.65	12281
1773960000	14.8988	-0.14	-0.93	15	15.0869	14.81	14896
1773873600	15.0388	-0.16	-1.03	15.08	15.36	15.0101	5222
1773787200	15.195	-0.29	-1.84	15.32	15.385	15.13	3098
1773700800	15.48	0.07	0.45	15.62	15.62	15.48	8794
1773441600	15.41	0.03	0.20	15.45	15.5	15.385	11385
1773355200	15.38	-0.27	-1.73	15.5	15.8	15.35	10701
1773268800	15.65	-0.04	-0.25	15.6	15.67	15.6	5706