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	0.145	2.36156351792	6.14	6.3289	6.098	329206	6.1931758	CS
4	0.255	4.22885572139	6.03	6.41	6.01	358379	6.22546071	CS
12	0.535	9.30434782609	5.75	6.41	5.5801	298964	6.02846374	CS
26	0.475	8.17555938038	5.81	6.41	5.5801	298482	5.91330963	CS
52	0.515	8.92547660312	5.77	6.41	5.5801	255787	5.87360978	CS
156	1.215	23.9644970414	5.07	6.41	4.6	239212	5.48378116	CS
260	0.215	3.54200988468	6.07	6.41	4.6	242173	5.54848623	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
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
1775688000	5.7699999	0.11	1.94	5.73	5.774	5.73	277794
1775601600	5.66	-0.01	-0.18	5.66	5.68	5.61	257569
1775515200	5.67	0.05	0.89	5.62	5.68	5.62	152420
1775169600	5.62	-0.03	-0.53	5.59	5.6499	5.5801	280022
1775083200	5.65	-0.05	-0.88	5.65	5.71	5.6413	343917
1774996800	5.7	0.1	1.79	5.6	5.748	5.6	303036
1774910400	5.6	-0.04	-0.71	5.64	5.67	5.6	277814
1774651200	5.64	-0.11	-1.91	5.71	5.72	5.64	261018
1774564800	5.75	-0.1	-1.71	5.83	5.86	5.75	228961
1774478400	5.85	0.04	0.69	5.84	5.87	5.82	204371
1774392000	5.8099999	0.06	1.04	5.75	5.8099999	5.735	213717
1774305600	5.75	0.03	0.52	5.75	5.79	5.7434	236254
1774046400	5.72	-0.13	-2.22	5.84	5.84	5.72	234316
1773960000	5.85	0.01	0.17	5.8099999	5.86	5.795	204713
1773873600	5.84	-0.07	-1.18	5.91	5.92	5.84	186587
1773787200	5.91	0.07	1.20	5.86	5.92	5.86	301618
1773700800	5.84	0.1	1.74	5.78	5.85	5.76	344586