Gabelli Healthcare and Wellness Trust【GRX】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	0.44	4.89432703003	8.99	9.77	8.8861	37253	9.15498065	CS
4	0.42	4.6614872364	9.01	9.77	8.64	26167	9.07553394	CS
12	0.25	2.72331154684	9.18	9.77	8.64	22653	9.08897676	CS
26	-0.17	-1.77083333333	9.6	10.05	8.64	29531	9.42240379	CS
52	0.01	0.106157112527	9.42	10.05	8.64	31834	9.39515772	CS
156	-0.4	-4.06917599186	9.83	11.24	7.73	32387	9.52752608	CS
260	-4.13	-30.4572271386	13.56	14.57	7.73	34130	10.4036716	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
1782513600	9.32	0.05	0.54	9.77	9.77	9.28	33977
1782427200	9.27	0.08	0.87	9.68	9.68	9.22	29278
1782340800	9.19	0.11	1.21	9.13	9.26	9.08	35234
1782254400	9.08	0.11	1.23	8.9	9.2	8.9	54802
1782168000	8.97	0.08	0.90	8.99	8.99	8.8861	32972
1781822400	8.89	-0.06	-0.67	8.92	8.95	8.8	34861
1781736000	8.95	-0.04	-0.44	8.95	9	8.95	11349
1781649600	8.99	-0.04	-0.44	9.03	9.11	8.97	30222
1781563200	9.03	-0.18	-1.95	9.05	9.17	9.03	18529
1781304000	9.21	0.04	0.44	9.19	9.25	9.17	19893
1781217600	9.17	0.01	0.11	9.13	9.19	9.06	17382
1781131200	9.16	0.04	0.38	9.15	9.18	8.7	19782
1781044800	9.125	-0.01	-0.05	9.11	9.2	9.03	19996
1780958400	9.13	0.08	0.88	9.08	9.1499	9.08	13561
1780699200	9.05	0.02	0.22	9.03	9.13	9.02	44690
1780612800	9.03	0.16	1.80	8.89	9.33	8.89	11979
1780526400	8.8699999	-0.07	-0.78	8.64	9.01	8.64	17402
1780440000	8.94	-0.03	-0.33	8.95	9.015	8.9001	17294
1780353600	8.97	-0.05	-0.55	9.01	9.015	8.93	33971
1780094400	9.02	-0.07	-0.72	8.77	9.1	8.77	28829
1780008000	9.0852	0.05	0.50	9.05	9.09	9.03	15211
1779921600	9.0399999	0.01	0.11	9.02	9.0764	8.72	9844
1779835200	9.03	-0.03	-0.33	9.0399999	9.065	9	25422
1779489600	9.06	0.07	0.78	9.02	9.1	9.01	16715
1779403200	8.99	-0.02	-0.22	9.01	9.34	8.96	17090
1779316800	9.01	0.07	0.78	8.95	9.0399999	8.95	28196
1779230400	8.94	0.02	0.22	8.9	8.9932	8.9	10698
1779144000	8.92	-0.09	-1.00	8.98	9	8.9	16637
1778884800	9.01	-0.03	-0.33	9.05	9.05	8.9414	5473
1778798400	9.0399999	0.07	0.78	9.01	9.06	9.01	14453
1778712000	8.97	-0.02	-0.22	9	9	8.93	37449
1778625600	8.99	0.01	0.11	8.96	9.02	8.9	28081
1778539200	8.98	-0.06	-0.66	9.0399999	9.06	8.9	20472
1778280000	9.0399999	0.02	0.22	8.99	9.2	8.99	17487
1778193600	9.02	-0.08	-0.88	9.14	9.155	8.97	40706
1778107200	9.1	0.08	0.89	9.03	9.15	9.03	7533
1778020800	9.02	-0.02	-0.22	9.0399999	9.09	9	23029
1777934400	9.0399999	-0.05	-0.55	9.11	9.17	9.0399999	13239
1777675200	9.09	-0.06	-0.66	9.1199999	9.19	9.09	21574
1777588800	9.15	0.04	0.44	9.19	9.21	9.07	31204
1777502400	9.11	-0.06	-0.65	9.1	9.14	9.06	12896
1777416000	9.17	0.01	0.11	9.21	9.2249	9.1302	11936
1777329600	9.16	0.03	0.33	9.15	9.23	9.13	30019
1777070400	9.13	0.03	0.33	9.11	9.25	9.11	7459
1776984000	9.1	-0.08	-0.87	9.16	9.18	9.0631	25187
1776897600	9.18	-0.03	-0.33	9.19	9.28	9.18	14295
1776811200	9.21	0.01	0.11	9.24	9.32	9.18	22966
1776724800	9.2	-0.08	-0.86	9.3	9.400705	9.2	33819
1776465600	9.28	0.08	0.87	9.22	9.34	9.22	18951
1776379200	9.2	-0	-0.04	9.19	9.31	9.18	24688
1776292800	9.204	-0.03	-0.28	9.2	9.2777	9.2	19481
1776206400	9.23	0.06	0.65	9.2	9.365	9.2	22897
1776120000	9.17	-0.02	-0.22	9.13	9.215	9.1	33324
1775860800	9.19	-0.03	-0.33	9.26	9.26	9.17	21838
1775774400	9.22	0.03	0.33	9.22	9.27	9.1199999	26846
1775688000	9.19	0.11	1.21	9.14	9.2899999	9.14	10586
1775601600	9.08	-0.08	-0.87	9.1199999	9.1199999	9.06	33256
1775515200	9.16	0.02	0.22	9.18	9.2	9.09	16922
1775169600	9.14	0.02	0.22	9.11	9.24	9.11	13201
1775083200	9.1199999	0.07	0.77	9.08	9.255	9.05	15700
1774996800	9.05	0.1	1.12	9	9.0874	8.96	5478
1774910400	8.95	-0.05	-0.56	9.01	9.11	8.93	12759