Voya Global Equity Dividend and Premium Opportunity Fund【IGD】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	0.08	1.31795716639	6.07	6.25	6.07	268737	6.19142259	CS
4	-0.03	-0.485436893204	6.18	6.3289	5.95	304414	6.17579375	CS
12	0.2	3.36134453782	5.95	6.41	5.9	308213	6.13645099	CS
26	0.44	7.7057793345	5.71	6.41	5.5801	305642	5.95957704	CS
52	0.39	6.77083333333	5.76	6.41	5.5801	260382	5.89990829	CS
156	1.07	21.062992126	5.08	6.41	4.6	243299	5.50696822	CS
260	0.21	3.53535353535	5.94	6.41	4.6	242149	5.54717019	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783550400	6.15	-0.08	-1.28	6.22	6.22	6.07	417355
1783464000	6.23	0.05	0.81	6.15	6.25	6.11	501872
1783377600	6.18	0.02	0.32	6.18	6.22	6.1645	186996
1783032000	6.16	0.03	0.49	6.17	6.2	6.1449999	216301
1782945600	6.13	-0.01	-0.16	6.07	6.175	6.07	169778
1782859200	6.14	-0.01	-0.16	5.95	6.2	5.95	699962
1782772800	6.15	0.1	1.65	6.09	6.17	6.025	411564
1782513600	6.05	-0.08	-1.31	6.13	6.16	6.0199999	424504
1782427200	6.13	-0.07	-1.13	6.2	6.235	6.125	364885
1782340800	6.2	-0.01	-0.16	6.21	6.23	6.16	295065
1782254400	6.21	0.05	0.81	6.12	6.23	6.11	198048
1782168000	6.16	-0.03	-0.48	6.225	6.26	6.13	286928
1781822400	6.19	0.02	0.32	6.2	6.2251	6.17	173289
1781736000	6.17	-0.09	-1.44	6.26	6.2924	6.16	234731
1781649600	6.26	-0.01	-0.16	6.3	6.3	6.225	145055
1781563200	6.2699999	0.03	0.48	6.3	6.3289	6.255	300296
1781304000	6.24	0.02	0.32	6.24	6.245	6.16	316285
1781217600	6.22	0.02	0.32	6.22	6.25	6.17	213646
1781131200	6.2	0.02	0.32	6.18	6.22	6.18	340241
1781044800	6.18	0.04	0.65	6.16	6.195	6.11	459858
1780958400	6.14	0.03	0.49	6.14	6.155	6.098	316000
1780699200	6.11	-0.09	-1.45	6.19	6.19	6.08	348570
1780612800	6.2	0.01	0.16	6.2	6.235	6.18	372779
1780526400	6.19	-0.01	-0.16	6.23	6.23	6.17	341373
1780440000	6.2	-0.02	-0.32	6.22	6.25	6.19	243395
1780353600	6.22	-0.11	-1.74	6.28	6.28	6.205	381022
1780094400	6.33	-0.02	-0.31	6.37	6.41	6.33	432135
1780008000	6.35	0	0.00	6.36	6.36	6.3099999	414822
1779921600	6.35	0	0.00	6.37	6.37	6.28	283322
1779835200	6.35	0.06	0.95	6.34	6.37	6.32	410101
1779489600	6.29	0.04	0.72	6.25	6.3099999	6.224	391670
1779403200	6.245	0.04	0.73	6.19	6.26	6.14	507860
1779316800	6.2	0.09	1.47	6.12	6.2	6.085	314537
1779230400	6.11	0.01	0.16	6.09	6.12	6.05	340421
1779144000	6.1	0.1	1.67	6.03	6.1	6.01	381160
1778884800	6	-0.1	-1.64	6.08	6.08	6	371763
1778798400	6.1	0.06	0.99	6.0599999	6.1	6.055	318862
1778712000	6.04	0.01	0.17	6.03	6.07	5.995	160235
1778625600	6.03	-0.03	-0.50	6.05	6.05	5.9901	184710
1778539200	6.0599999	0.02	0.33	6.05	6.0599999	6.01	162938
1778280000	6.04	0.09	1.51	5.98	6.04	5.9349999	351971
1778193600	5.95	-0.08	-1.33	6.04	6.04	5.9	283692
1778107200	6.03	0.04	0.67	6.03	6.04	6.005	166073
1778020800	5.99	0	0.00	5.99	6.01	5.97	222022
1777934400	5.99	0.03	0.50	5.96	6	5.9349999	293153
1777675200	5.96	-0.15	-2.45	6.08	6.095	5.95	410640
1777588800	6.11	0.06	0.99	6.0599999	6.15	6.05	616625
1777502400	6.05	0.01	0.17	6.04	6.05	6.0101	232186
1777416000	6.04	0	0.00	6.03	6.04	5.99	217869
1777329600	6.04	0.03	0.50	6.01	6.05	5.99	386363
1777070400	6.01	0.07	1.18	5.96	6.01	5.94	206881
1776984000	5.94	-0.02	-0.34	5.95	5.98	5.91	173797
1776897600	5.96	0.04	0.68	5.96	5.97	5.925	133819
1776811200	5.92	-0.05	-0.84	5.99	5.995	5.9	173499
1776724800	5.97	-0.05	-0.83	6.01	6.01	5.96	158748
1776465600	6.0199999	0.06	1.01	5.98	6.0199999	5.955	307949
1776379200	5.96	0	0.00	5.96	5.975	5.9105	310669
1776292800	5.96	0.03	0.51	5.95	5.96	5.9	305202
1776206400	5.93	0.07	1.19	5.87	5.93	5.86	196666
1776120000	5.86	0.06	1.03	5.8	5.86	5.78	291484
1775860800	5.8	-0.02	-0.34	5.85	5.9	5.775	528170
1775774400	5.82	0.05	0.87	5.7699999	5.85	5.76	327864