Aberdeen India Fund Inc【IFN】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	-0.17	-1.44435004248	11.77	11.77	11.44	169123	11.60538167	CS
4	0.69	6.32447296059	10.91	11.84	10.9	159277	11.55508559	CS
12	-0.7	-5.69105691057	12.3	12.5	10.72	150537	11.4975492	CS
26	-2.39	-17.0836311651	13.99	14.3	10.72	220180	12.45930567	CS
52	-4.53	-28.0843149411	16.13	16.2299	10.72	212823	13.59102371	CS
156	-4.8	-29.2682926829	16.4	21.25	10.72	173404	15.80857824	CS
260	-10.23	-46.8621163536	21.83	23.79	10.72	143003	16.48947623	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
1783723200	11.6	0.09	0.78	11.52	11.62	11.52	78972
1783636800	11.51	0.04	0.35	11.49	11.6499	11.445	168582
1783550400	11.47	-0.17	-1.46	11.51	11.5591	11.44	138459
1783464000	11.64	-0.09	-0.77	11.73	11.745	11.59	124620
1783377600	11.73	0.03	0.26	11.77	11.77	11.6801	244830
1783032000	11.7	-0.05	-0.43	11.7	11.79	11.66	129173
1782945600	11.75	0	0.00	11.68	11.84	11.6101	205167
1782859200	11.75	0.21	1.82	11.59	11.76	11.54	122152
1782772800	11.54	-0.02	-0.17	11.54	11.57	11.4413	200794
1782513600	11.56	0.15	1.31	11.42	11.58	11.42	105153
1782427200	11.41	-0.16	-1.38	11.52	11.6	11.395	98257
1782340800	11.57	0.06	0.52	11.54	11.6596	11.49	180949
1782254400	11.51	-0.17	-1.46	11.58	11.59	11.5	103468
1782168000	11.68	-0.03	-0.26	11.67	11.75	11.61	172894
1781822400	11.71	0.18	1.56	11.58	11.73	11.5613	153806
1781736000	11.53	0.01	0.09	11.59	11.64	11.5174	131941
1781649600	11.52	0.12	1.05	11.45	11.55	11.4	124701
1781563200	11.4	0.42	3.83	11.25	11.46	11.22	309907
1781304000	10.98	0.13	1.20	10.91	11.0599	10.9	152126
1781217600	10.85	0.05	0.46	10.8	10.89	10.72	136913
1781131200	10.8	0	0.00	10.76	10.87	10.75	102337
1781044800	10.8	0.02	0.19	10.83	10.9488	10.72	151161
1780958400	10.78	0.01	0.09	10.76	10.8739	10.76	166180
1780699200	10.77	-0.16	-1.46	10.92	10.94	10.73	263383
1780612800	10.93	0.09	0.83	10.89	10.97	10.81	291031
1780526400	10.84	-0.16	-1.45	10.77	11.0273	10.77	322186
1780440000	11	-0.08	-0.72	11.03	11.0899	11	181769
1780353600	11.08	-0.18	-1.60	11.11	11.28	11.05	182071
1780094400	11.26	0.03	0.27	11.22	11.3021	11.1901	117632
1780008000	11.23	0.04	0.36	11.04	11.26	11.04	124531
1779921600	11.19	-0.07	-0.62	11.29	11.34	11.19	141645
1779835200	11.26	-0.01	-0.09	11.31	11.35	11.26	141281
1779489600	11.27	-0.14	-1.23	11.47	11.525	11.26	148605
1779403200	11.41	-0.35	-2.98	11.36	11.4989	11.21	238105
1779316800	11.76	0.21	1.82	11.52	11.79	11.5	148717
1779230400	11.55	-0.03	-0.26	11.57	11.6	11.42	141220
1779144000	11.58	-0.02	-0.17	11.63	11.68	11.52	121331
1778884800	11.6	-0.02	-0.17	11.52	11.64	11.52	107676
1778798400	11.62	0.03	0.26	11.64	11.67	11.5	130680
1778712000	11.59	0.08	0.70	11.5	11.6282	11.5	157316
1778625600	11.51	-0.28	-2.37	11.74	11.74	11.45	182831
1778539200	11.79	-0.32	-2.64	11.91	11.99	11.7587	203092
1778280000	12.11	0.09	0.75	12.08	12.17	12.06	135862
1778193600	12.02	-0.01	-0.08	12.11	12.15	12	63510
1778107200	12.03	0.27	2.30	11.83	12.13	11.82	233935
1778020800	11.76	-0.07	-0.59	11.93	11.93	11.7001	172349
1777934400	11.83	-0.17	-1.42	11.98	12	11.8	171416
1777675200	12	-0.04	-0.33	12.01	12.09	12	66462
1777588800	12.04	0.07	0.58	11.96	12.1	11.95	121514
1777502400	11.97	-0.09	-0.75	12.02	12.06	11.95	67007
1777416000	12.06	0.1	0.84	11.95	12.06	11.9271	52903
1777329600	11.96	-0.1	-0.83	12.02	12.1454	11.9	89766
1777070400	12.06	0.03	0.25	12.02	12.0638	11.99	69259
1776984000	12.03	-0.13	-1.07	12.09	12.2	12	94785
1776897600	12.16	-0.04	-0.33	12.23	12.36	12.12	122270
1776811200	12.2	-0.04	-0.33	12.24	12.3639	12.17	82455
1776724800	12.24	-0.1	-0.81	12.29	12.33	12.2069	116356
1776465600	12.34	0.17	1.40	12.3	12.5	12.3	152067
1776379200	12.17	0.19	1.59	12.02	12.17	11.96	125552
1776292800	11.98	-0.06	-0.50	12.06	12.0659	11.96	135440
1776206400	12.04	0.14	1.18	11.9	12.1	11.875	246144
1776120000	11.9	0.08	0.68	11.78	11.93	11.6091	246862