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	-0.2302	-1.40967544397	16.33	16.58	16.0998	8103	16.37511062	CS
4	0.4298	2.74282067645	15.67	16.58	14.88	8924	16.10785303	CS
12	-0.2802	-1.71062271062	16.38	16.63	14.88	7852	15.94683526	CS
26	1.1598	7.76305220884	14.94	16.7999	14.62	8108	15.77120024	CS
52	2.5898	19.1695040711	13.51	16.7999	13.3	9706	14.87750931	CS
156	4.2598	35.9780405405	11.84	16.7999	9.43	12462	12.54135096	CS
260	0.4498	2.87412140575	15.65	17.02	9.43	12474	12.76684705	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
1783550400	16.099799	-0.28	-1.71	16.18	16.34	16.09	8500
1783464000	16.379999	-0.08	-0.46	16.46	16.579999	16.25	11863
1783377600	16.456199	0.11	0.65	16.45	16.456199	16.35	5121
1783032000	16.35	0.01	0.06	16.26	16.379999	16.149999	6839
1782945600	16.34	0.06	0.37	16.329999	16.399999	16.3	8588
1782859200	16.28	0.04	0.25	16.219999	16.35	16.1112	19893
1782772800	16.239999	0.14	0.87	16.05	16.239999	16.05	7344
1782513600	16.1	-0.02	-0.12	15.545	16.235	15.545	10398
1782427200	16.12	0.13	0.81	16.17	16.239999	16.12	3799
1782340800	15.99	-0.02	-0.12	15.97	16.219999	15.86	7715
1782254400	16.01	-0.03	-0.16	15.98	16.055	14.88	18457
1782168000	16.035	0.12	0.75	16	16.1588	16	7402
1781822400	15.915	0.02	0.16	15.95	15.95	15.82	4149
1781736000	15.89	-0.06	-0.38	15.91	15.9456	15.89	6075
1781649600	15.95	-0.03	-0.19	15.86	16.079999	15.86	1774
1781563200	15.98	-0.07	-0.44	16.02	16.09	15.98	4307
1781304000	16.05	0.19	1.19	15.93	16.0899	15.86	24990
1781217600	15.8607	0.29	1.87	15.53	15.8607	15.53	3594
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