Guggenheim Active Allocation Fund【GUG】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	-0.52	-3.20987654321	16.2	16.2899	15.64	69939	15.92338653	CS
4	-0.16	-1.0101010101	15.84	16.87	15.32	98782	16.01686224	CS
12	0.56	3.7037037037	15.12	16.87	14.7	77647	15.79413757	CS
26	0.38	2.48366013072	15.3	16.87	14.7	81316	15.71850949	CS
52	0.56	3.7037037037	15.12	16.87	14.7	81795	15.64429294	CS
156	1.7	12.1602288984	13.98	16.88	12.71	85916	15.06071793	CS
260	-4.32	-21.6	20	20.28	12.69	93819	15.24987265	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
1781822400	15.68	0.02	0.13	15.11	15.7199	15.11	56181
1781736000	15.66	-0.1	-0.63	15.79	15.84	15.64	59885
1781649600	15.76	-0.19	-1.19	15.98	16.03	15.75	95051
1781563200	15.95	-0.23	-1.42	16.059999	16.14	15.95	85459
1781304000	16.18	-0.02	-0.12	16.129999	16.2899	16.129999	60249
1781217600	16.2	0.09	0.56	16.2	16.26	16.149999	49050
1781131200	16.11	0.24	1.51	15.92	16.170836	15.32	65659
1781044800	15.87	-0.06	-0.38	15.89	15.95	15.8	70664
1780958400	15.93	0.29	1.82	15.84	16.04	15.76	102519
1780699200	15.645	-0.21	-1.29	15.82	15.83	15.62	31519
1780612800	15.85	0.03	0.19	15.96	15.96	15.37	125159
1780526400	15.82	-0.22	-1.37	16.02	16.02	15.8	115728
1780440000	16.04	-0.08	-0.50	16.17	16.28	15.9	109986
1780353600	16.12	-0.08	-0.49	16.11	16.219999	16.059999	68615
1780094400	16.2	-0.11	-0.67	15.73	16.35	15.73	81646
1780008000	16.309999	0.15	0.93	16.11	16.329999	16.11	140524
1779921600	16.16	0.15	0.94	16.87	16.87	16.079999	297878
1779835200	16.01	0.01	0.06	16.399999	16.399999	15.88	166711
1779489600	16	0.05	0.31	15.32	16	15.32	80980
1779403200	15.95	0.14	0.89	15.84	15.95	15.83	69577
1779316800	15.81	0.21	1.35	15.56	15.9	15.56	145879
1779230400	15.6	0.14	0.91	15.48	15.63	15.42	82975
1779144000	15.46	-0.19	-1.21	15.66	15.66	15.423	30835
1778884800	15.65	-0.16	-1.01	15.7	15.725	15.5	56406
1778798400	15.81	0	0.00	15.72	15.8899	15.72	63184
1778712000	15.81	-0.03	-0.19	15.87	15.9	15.78	39439
1778625600	15.84	-0.04	-0.25	15.88	15.89	15.77	67049
1778539200	15.88	0.03	0.19	15.8	16	15.8	72879
1778280000	15.85	0.05	0.32	15.9	15.94	15.78	41952
1778193600	15.8	-0.07	-0.44	15.94	16.04	15.73	72759
1778107200	15.87	0.03	0.19	15.83	15.91	15.76	63371
1778020800	15.84	-0.1	-0.63	15.91	15.91	15.73	46599
1777934400	15.94	-0.03	-0.19	15.91	16.1	15.84	99140
1777675200	15.97	0.13	0.82	15.79	16.14	15.7201	73341
1777588800	15.84	0.21	1.34	15.71	15.85	15.62	65230
1777502400	15.63	0.02	0.13	15.62	15.64	15.43	52434
1777416000	15.61	0	0.00	15.65	15.66	15.525	48582
1777329600	15.61	0.01	0.06	15.63	15.67	15.5601	63410
1777070400	15.6	0.01	0.06	15.56	15.64	15.55	31757
1776984000	15.59	0.02	0.13	15.57	15.72	15.53	76958
1776897600	15.57	-0.01	-0.06	15.57	15.6711	15.55	54688
1776811200	15.58	-0.05	-0.32	15.58	15.69	15.57	39500
1776724800	15.63	-0.06	-0.38	15.63	15.71	15.61	46765
1776465600	15.69	0.04	0.26	15.75	15.76	15.67	36860
1776379200	15.65	-0.08	-0.51	15.76	15.76	15.62	59495
1776292800	15.73	-0.08	-0.51	15.76	15.88	15.68	66223
1776206400	15.81	-0.08	-0.50	15.77	15.89	15.77	96906
1776120000	15.89	-0.04	-0.25	15.93	15.93	15.787	64565
1775860800	15.93	-0.11	-0.69	16.04	16.04	15.835	60411
1775774400	16.04	0.35	2.23	15.7	16.09	15.69	93709
1775688000	15.69	0.22	1.42	15.56	15.75	15.52	67645
1775601600	15.47	0.06	0.39	15.29	15.54	15.11	96154
1775515200	15.41	0.06	0.39	15.46	15.46	15.3	56007
1775169600	15.35	0.03	0.20	15.22	15.4	15.22	80906
1775083200	15.32	0.1	0.66	15.23	15.48	15.18	130456
1774996800	15.22	0.26	1.74	15.12	15.235	15.01	71401
1774910400	14.96	0.12	0.81	14.95	15.05	14.7	92661
1774651200	14.84	-0.14	-0.93	14.94	15.05	14.72	54682
1774564800	14.98	-0.17	-1.12	15.12	15.12	14.8922	63458
1774478400	15.15	0.07	0.46	15.2	15.21	15.065	54842
1774392000	15.08	0.08	0.53	15.03	15.13	14.966	76827
1774305600	15	0	0.00	15.14	15.14	14.95	62533