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	-0.29	-2.6102610261	11.11	11.28	10.73	248088	10.9049254	CS
4	-1.09	-9.15197313182	11.91	11.99	10.73	176058	11.26781908	CS
12	-1.13	-9.45606694561	11.95	12.5	10.73	188318	11.49658689	CS
26	-3.05	-21.9899062725	13.87	14.3	10.73	240857	12.85503513	CS
52	-5.66	-34.3446601942	16.48	16.6	10.73	207556	13.84349967	CS
156	-4.75	-30.5073859987	15.57	21.25	10.73	173156	15.93980604	CS
260	-11.49	-51.5015688032	22.31	23.79	10.73	141999	16.64617428	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	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	262888
1774046400	11.35	-0.24	-2.07	11.54	11.54	11.31	177710
1773960000	11.59	-0.16	-1.36	11.5	11.685	11.37	590670
1773873600	11.75	-0.23	-1.92	11.93	12.0399	11.73	186902
1773787200	11.98	0.05	0.42	12.01	12.0701	11.93	188886
1773700800	11.93	0.07	0.59	11.95	12.079	11.91	234653
1773441600	11.86	-0.23	-1.90	12.05	12.13	11.84	217095
1773355200	12.09	-0.16	-1.31	12.17	12.22	12.05	232885
1773268800	12.25	-0.21	-1.69	12.46	12.5	12.21	240377
1773182400	12.46	0.11	0.89	12.34	12.61	12.34	296047
1773096000	12.35	-0.09	-0.72	12.31	12.385	12.18	268317