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	0.28	3.19270239453	8.77	9.33	8.64	21895	8.96909724	CS
4	0.06	0.667408231368	8.99	9.34	8.64	19616	8.9939068	CS
12	-0.37	-3.92781316348	9.42	9.47	8.64	23168	9.09946197	CS
26	-0.49	-5.13626834382	9.54	10.05	8.64	32583	9.48373234	CS
52	-0.55	-5.72916666667	9.6	10.05	8.64	31651	9.41357245	CS
156	-0.68	-6.98869475848	9.73	11.24	7.73	32420	9.5407274	CS
260	-4.34	-32.4122479462	13.39	14.57	7.73	34164	10.4513217	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
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
1774651200	9	-0.02	-0.22	9.02	9.11	8.96	20054
1774564800	9.02	0	0.00	9	9.1199999	9	27176
1774478400	9.02	0.06	0.67	8.97	9.11	8.97	26800
1774392000	8.96	-0.04	-0.44	9.02	9.14	8.94	60722
1774305600	9	-0.02	-0.22	9.13	9.15	8.9601	50871
1774046400	9.02	-0.26	-2.80	9.19	9.24	8.99	38569
1773960000	9.28	0.1	1.09	9.14	9.2992	9.11	16040
1773873600	9.18	-0.1	-1.08	9.25	9.3539999	9.15	19509
1773787200	9.28	-0.13	-1.38	9.3	9.3699999	9.27	23342
1773700800	9.41	0.09	0.97	9.32	9.455	9.32	41689
1773441600	9.32	-0.15	-1.58	9.42	9.47	9.3	74502
1773355200	9.47	-0.06	-0.58	9.48	9.525	9.453	14521
1773268800	9.525	-0.06	-0.57	9.55	9.58	9.5	7290
1773182400	9.58	0.08	0.84	9.51	9.64	9.5	23650
1773096000	9.5	-0.1	-1.04	9.53	9.64	9.47	55251