Guggenheim Strategic Opportunities Fund【GOF】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	-0.25	-2.27066303361	11.01	11.05	10.72	1401675	10.91681019	CS
4	-0.42	-3.75670840787	11.18	11.26	10.72	1267208	11.0248603	CS
12	-0.12	-1.10294117647	10.88	11.63	10.54	1287485	11.19444606	CS
26	-1.34	-11.0743801653	12.1	13.09	10.54	1469970	11.76510463	CS
52	-3.81	-26.149622512	14.57	15.2	10.54	1464787	12.75217423	CS
156	-4.84	-31.0256410256	15.6	16.37	10.54	1029685	13.76635408	CS
260	-10.54	-49.4835680751	21.3	22.06	10.54	805305	14.67508427	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
1781822400	10.72	-0.09	-0.83	10.855	10.92	10.65	2323937
1781736000	10.81	0	0.00	10.88	10.89	10.78	1322406
1781649600	10.81	-0.14	-1.28	10.99	10.99	10.81	1586764
1781563200	10.95	-0.09	-0.82	10.96	11.02	10.9	1319736
1781304000	11.04	0.06	0.55	11.02	11.05	10.98	1521550
1781217600	10.98	0.05	0.46	11.01	11.04	10.95	1257920
1781131200	10.93	-0.11	-1.00	11.03	11.03	10.93	918535
1781044800	11.04	0.04	0.36	11.03	11.07	10.9	1931947
1780958400	11	-0.01	-0.09	11.03	11.0563	10.9828	956615
1780699200	11.01	-0.08	-0.72	11.07	11.08	10.98	1132153
1780612800	11.09	0.05	0.45	11.02	11.1	11.01	978669
1780526400	11.04	-0.01	-0.09	11.08	11.0968	11.01	1063801
1780440000	11.05	-0.08	-0.72	11.12	11.15	11.035	1198005
1780353600	11.13	-0.07	-0.63	11.15	11.18	11.11	1250395
1780094400	11.2	0.04	0.36	11.19	11.26	11.15	1603976
1780008000	11.16	0.16	1.45	11	11.165	10.99	1339294
1779921600	11	-0.01	-0.09	11.03	11.03	10.95	1114314
1779835200	11.01	-0.08	-0.72	11.09	11.1	11	1761667
1779489600	11.09	-0.1	-0.89	11.17	11.1799	11.0801	941483
1779403200	11.19	0.01	0.09	11.18	11.19	11.0813	877724
1779316800	11.18	0.16	1.45	11	11.195	10.99	1540285
1779230400	11.02	-0.07	-0.63	11.04	11.06	10.98	1175275
1779144000	11.09	-0.04	-0.36	11.15	11.15	10.99	2887433
1778884800	11.13	-0.36	-3.13	11.22	11.2502	11.13	1558561
1778798400	11.49	-0.01	-0.09	11.53	11.54	11.44	1649776
1778712000	11.5	-0.06	-0.52	11.6	11.6	11.5	1767873
1778625600	11.56	0	0.00	11.56	11.605	11.4801	1573648
1778539200	11.56	0.04	0.35	11.54	11.61	11.5	1792594
1778280000	11.52	0.03	0.26	11.49	11.59	11.47	1008096
1778193600	11.49	-0.01	-0.09	11.55	11.55	11.47	1032237
1778107200	11.5	0.07	0.61	11.48	11.54	11.425	1233386
1778020800	11.43	0.02	0.18	11.43	11.49	11.41	892692
1777934400	11.41	0.04	0.35	11.4	11.51	11.36	1132659
1777675200	11.37	-0.06	-0.52	11.45	11.46	11.3	1396876
1777588800	11.43	0.12	1.06	11.39	11.52	11.3525	1914853
1777502400	11.31	-0.03	-0.26	11.35	11.37	11.255	693842
1777416000	11.34	-0.02	-0.18	11.36	11.4	11.27	856865
1777329600	11.36	0.14	1.25	11.23	11.44	11.23	1125116
1777070400	11.22	0.02	0.18	11.26	11.27	11.195	567538
1776984000	11.2	-0.14	-1.23	11.35	11.375	11.2	813537
1776897600	11.34	-0.04	-0.35	11.45	11.4545	11.32	841448
1776811200	11.38	-0.18	-1.56	11.63	11.63	11.37	1339897
1776724800	11.56	0.27	2.39	11.25	11.59	11.25	2003054
1776465600	11.29	0.01	0.09	11.37	11.37	11.27	1090316
1776379200	11.28	-0.07	-0.62	11.39	11.39	11.237	1040576
1776292800	11.35	-0.19	-1.65	11.38	11.4	11.3	1216338
1776206400	11.54	0.12	1.05	11.47	11.63	11.405	1580004
1776120000	11.42	-0.08	-0.70	11.47	11.509	11.4	1079625
1775860800	11.5	0.11	0.97	11.41	11.54	11.41	1090766
1775774400	11.39	0.17	1.52	11.27	11.39	11.205	738187
1775688000	11.22	0.1	0.90	11.32	11.33	11.16	1156073
1775601600	11.12	-0.03	-0.27	11.15	11.165	11.08	791645
1775515200	11.15	-0.03	-0.27	11.18	11.23	11.08	896634
1775169600	11.18	-0.02	-0.18	11.01	11.25	10.96	1169443
1775083200	11.2	0.18	1.63	11.11	11.3	11.09	1248463
1774996800	11.02	0.37	3.47	10.85	11.02	10.755	2111878
1774910400	10.65	0.04	0.38	10.68	10.725	10.54	1321727
1774651200	10.61	-0.2	-1.85	10.77	10.82	10.59	2231206
1774564800	10.81	-0.12	-1.10	10.88	11.03	10.81	1036745
1774478400	10.93	0.16	1.49	10.82	11.02	10.82	1032306
1774392000	10.77	-0.08	-0.74	10.85	10.89	10.74	1886072
1774305600	10.85	0.03	0.28	10.98	10.98	10.81	1833118