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	0.93	8.61111111111	10.8	11.73	10.72	171118	11.27484792	CS
4	0.37	3.25704225352	11.36	11.73	10.72	180395	11.08477931	CS
12	0.56	5.01342882722	11.17	12.5	10.72	174981	11.43469858	CS
26	-1.92	-14.0659340659	13.65	14.3	10.72	232453	12.70925098	CS
52	-4.27	-26.6875	16	16.6	10.72	209239	13.73794917	CS
156	-4.29	-26.7790262172	16.02	21.25	10.72	172818	15.88478339	CS
260	-10.69	-47.6806422837	22.42	23.79	10.72	142099	16.58405256	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	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
1775860800	11.82	0.13	1.11	11.72	11.85	11.71	187952
1775774400	11.69	0.16	1.39	11.5	11.72	11.47	248326
1775688000	11.53	0.37	3.32	11.52	11.71	11.5	323179
1775601600	11.16	-0.03	-0.27	11.17	11.195	11.12	137297
1775515200	11.19	0.15	1.36	11.11	11.2333	11.1	154070
1775169600	11.04	-0.13	-1.16	11.02	11.185	10.9901	232376
1775083200	11.17	-0.15	-1.33	11.39	11.405	11.02	475818
1774996800	11.32	0.46	4.24	11.05	11.375	10.9501	304661
1774910400	10.86	-0.15	-1.36	10.88	10.99	10.84	285727
1774651200	11.01	-0.07	-0.63	11.03	11.14	10.96	347785
1774564800	11.08	-0.23	-2.03	11.17	11.34	11.08	265418
1774478400	11.31	0.15	1.34	11.4	11.4563	11.2	187456
1774392000	11.16	-0.28	-2.45	11.33	11.34	11.11	230372
1774305600	11.44	0.09	0.79	11.47	11.57	11.32	252173