Gabelli Utility Trust (GUT)
NYSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.17 | 3.15985130112 | 5.38 | 5.55 | 5.35 | 235223 | 5.4793135 | CS |
4 | 0.285 | 5.41310541311 | 5.265 | 5.55 | 5 | 264964 | 5.29530158 | CS |
12 | 0.48 | 9.4674556213 | 5.07 | 5.55 | 4.97 | 291221 | 5.23972593 | CS |
26 | -0.54 | -8.86699507389 | 6.09 | 6.19 | 4.97 | 284334 | 5.4103428 | CS |
52 | 0.31 | 5.91603053435 | 5.24 | 6.2492 | 4.97 | 209428 | 5.50589212 | CS |
156 | -2.6 | -31.9018404908 | 8.15 | 8.29 | 4.6 | 170348 | 6.27714528 | CS |
260 | -2.39 | -30.1007556675 | 7.94 | 8.36 | 4.5 | 158475 | 6.68210762 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1737762000 | 5.55 | 0.1 | 1.83 | 5.49 | 5.55 | 5.465 | 299592 |
1737675600 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
1737589200 | 5.45 | -0.05 | -0.91 | 5.48 | 5.495 | 5.45 | 150714 |
1737502800 | 5.5 | 0.02 | 0.36 | 5.4842 | 5.505 | 5.461 | 201850 |
1737157200 | 5.48 | 0.07 | 1.29 | 5.38 | 5.5 | 5.35 | 353107 |
1737070800 | 5.41 | -0.03 | -0.55 | 5.4 | 5.41 | 5.36 | 142772 |
1736984400 | 5.44 | 0.09 | 1.68 | 5.39 | 5.45 | 5.36 | 286433 |
1736898000 | 5.35 | -0.05 | -0.93 | 5.43 | 5.43 | 5.3399 | 209860 |
1736811600 | 5.4 | -0.03 | -0.55 | 5.45 | 5.45 | 5.3531 | 199200 |
1736552400 | 5.43 | 0.07 | 1.31 | 5.38 | 5.4393 | 5.36 | 363462 |
1736379600 | 5.36 | 0.03 | 0.56 | 5.33 | 5.37 | 5.305 | 217740 |
1736293200 | 5.33 | 0.12 | 2.30 | 5.2699999 | 5.33 | 5.25 | 205759 |
1736206800 | 5.21 | -0.08 | -1.51 | 5.29 | 5.36 | 5.18 | 339065 |
1735947600 | 5.29 | 0.18 | 3.52 | 5.2 | 5.29 | 5.14 | 316295 |
1735861200 | 5.11 | 0.08 | 1.59 | 5.07 | 5.16 | 5.05 | 287769 |
1735688400 | 5.03 | -0.09 | -1.76 | 5.11 | 5.1755 | 5 | 415783 |
1735602000 | 5.12 | -0.05 | -0.97 | 5.17 | 5.17 | 5.08 | 408034 |
1735342800 | 5.17 | -0.12 | -2.27 | 5.25 | 5.265 | 5.138 | 214679 |
1735256400 | 5.29 | 0.09 | 1.73 | 5.26 | 5.295 | 5.2 | 266110 |
1735077840 | 5.2 | -0.03 | -0.57 | 5.23 | 5.23 | 5.18 | 141787 |
1734997200 | 5.23 | -0.04 | -0.76 | 5.28 | 5.28 | 5.15 | 164172 |
1734738000 | 5.2699999 | 0.17 | 3.33 | 5.17 | 5.29 | 5.1 | 363188 |
1734651600 | 5.1 | 0.03 | 0.59 | 5.13 | 5.1499 | 5.03 | 303892 |
1734565200 | 5.07 | -0.11 | -2.12 | 5.19 | 5.22 | 5.065 | 325694 |
1734478800 | 5.18 | -0.1 | -1.89 | 5.3099999 | 5.3529 | 5.16 | 328255 |
1734392400 | 5.28 | -0.1 | -1.86 | 5.38 | 5.4 | 5.23 | 335034 |
1734133200 | 5.38 | -0.04 | -0.74 | 5.38 | 5.3999 | 5.33 | 176596 |
1734046800 | 5.42 | 0.01 | 0.18 | 5.4 | 5.4589 | 5.37 | 266162 |
1733960400 | 5.41 | -0.03 | -0.55 | 5.45 | 5.47 | 5.38 | 405478 |
1733874000 | 5.44 | 0.01 | 0.18 | 5.45 | 5.45 | 5.38 | 226777 |
1733787600 | 5.43 | -0.01 | -0.18 | 5.45 | 5.47 | 5.4 | 283131 |
1733528400 | 5.44 | 0.02 | 0.37 | 5.43 | 5.46 | 5.355 | 322246 |
1733442000 | 5.42 | 0.11 | 2.07 | 5.38 | 5.43 | 5.3099999 | 274402 |
1733355600 | 5.3099999 | -0.06 | -1.12 | 5.3099999 | 5.36 | 5.3 | 167212 |
1733269200 | 5.37 | 0.15 | 2.87 | 5.23 | 5.4 | 5.23 | 341844 |
1733182800 | 5.22 | -0.01 | -0.19 | 5.24 | 5.2602 | 5.205 | 239888 |
1732917840 | 5.23 | 0.05 | 0.87 | 5.18 | 5.25 | 5.18 | 156124 |
1732750800 | 5.1849999 | 0.01 | 0.29 | 5.17 | 5.214 | 5.15 | 328642 |
1732664400 | 5.17 | -0.07 | -1.34 | 5.26 | 5.2747 | 5.15 | 440157 |
1732578000 | 5.24 | -0.06 | -1.13 | 5.3099999 | 5.3099999 | 5.22 | 384382 |
1732318800 | 5.3 | -0.05 | -0.93 | 5.35 | 5.35 | 5.29 | 218441 |
1732232400 | 5.35 | 0 | 0.00 | 5.38 | 5.38 | 5.3 | 460021 |
1732146000 | 5.35 | -0.03 | -0.56 | 5.38 | 5.38 | 5.32 | 308819 |
1732059600 | 5.38 | -0.01 | -0.19 | 5.39 | 5.4 | 5.35 | 279305 |
1731973200 | 5.39 | 0.1 | 1.89 | 5.39 | 5.39 | 5.28 | 440170 |
1731714000 | 5.29 | 0.12 | 2.32 | 5.2 | 5.29 | 5.17 | 294525 |
1731627600 | 5.17 | 0.12 | 2.38 | 5.0199999 | 5.18 | 5.01 | 551513 |
1731541200 | 5.05 | -0.03 | -0.59 | 5.14 | 5.18 | 5.01 | 519261 |
1731454800 | 5.08 | 0.02 | 0.40 | 5.05 | 5.09 | 5.01 | 352915 |
1731368400 | 5.0599999 | 0.03 | 0.60 | 5.08 | 5.08 | 5.0397999 | 281940 |
1731109200 | 5.03 | 0.04 | 0.80 | 5 | 5.05 | 4.99 | 462752 |
1731022800 | 4.99 | -0.03 | -0.60 | 5.05 | 5.05 | 4.97 | 614467 |
1730936400 | 5.0199999 | -0.01 | -0.20 | 5.03 | 5.07 | 5.0199999 | 285182 |
1730850000 | 5.03 | 0.01 | 0.20 | 5.0199999 | 5.1 | 5.0199999 | 180729 |
1730763600 | 5.0199999 | -0.05 | -0.99 | 5.08 | 5.09 | 5.0199999 | 347436 |
1730500800 | 5.07 | 0.03 | 0.60 | 5.07 | 5.09 | 5.05 | 179594 |
1730414400 | 5.04 | -0.02 | -0.30 | 5.0599999 | 5.08 | 5.03 | 173409 |
1730328000 | 5.055 | 0.01 | 0.19 | 5.0599999 | 5.07 | 5.04 | 204197 |
1730241600 | 5.0452 | -0.02 | -0.49 | 5.07 | 5.08 | 5.04 | 222279 |
1730155200 | 5.07 | 0.01 | 0.20 | 5.05 | 5.085 | 5.04 | 212950 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約