Nuveen Core Equity Alpha Fund【JCE】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	0.12	0.749063670412	16.02	16.2	15.78	18708	16.02108155	CS
4	0.45	2.86806883365	15.69	16.2	15.6	23430	15.93130299	CS
12	0.65	4.19625564881	15.49	16.28	15.1	27940	15.76279492	CS
26	1.57	10.775566232	14.57	16.28	14.45	34218	15.39401796	CS
52	2.47	18.0687637162	13.67	16.28	13.32	38201	14.71278639	CS
156	0.36	2.28136882129	15.78	17.7324	11.64	48787	13.92821173	CS
260	0.88	5.76671035387	15.26	18.6	8.05	50482	14.18746999	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
1739576400	16.14	0.03	0.19	16.129999	16.219999	16	29156
1739490000	16.11	0.12	0.75	16.05	16.2	15.95	18051
1739403600	15.99	-0.07	-0.44	15.99	16.119	15.95	15118
1739317200	16.059999	0.03	0.19	16.02	16.16	15.81	24808
1739230800	16.03	0.15	0.94	15.93	16.2	15.88	19446
1738971600	15.88	-0.14	-0.87	16.02	16.17	15.78	16119
1738885200	16.02	0.01	0.06	15.98	16.16	15.83	18044
1738798800	16.01	0.09	0.57	15.91	16.015	15.76	13380
1738712400	15.92	0.08	0.51	15.83	16.1	15.795	30576
1738626000	15.84	-0.08	-0.50	15.8	15.86	15.6	20020
1738366800	15.92	-0.02	-0.13	15.88	16	15.795	16969
1738280400	15.94	0.1	0.63	15.95	15.95	15.62	9844
1738194000	15.84	-0.1	-0.63	15.91	15.9182	15.65	31099
1738107600	15.94	0.15	0.95	15.8	15.94	15.75	26124
1738021200	15.79	-0.23	-1.44	15.88	15.93	15.75	12125
1737762000	16.02	0.08	0.50	16.11	16.149999	15.905	46340
1737675600	15.94	0	0.00	15.94	15.94	15.94	0
1737589200	15.94	0.09	0.57	15.86	16	15.84	25807
1737502800	15.85	0.08	0.51	15.83	15.87	15.77	48391
1737157200	15.77	0.14	0.90	15.69	15.8644	15.69	30842
1737070800	15.63	-0.02	-0.13	15.65	15.75	15.48	22379
1736984400	15.65	0.18	1.16	15.58	15.68	15.46	66838
1736898000	15.47	-0.04	-0.26	15.57	15.6632	15.46	20568
1736811600	15.51	-0.17	-1.08	15.54	15.68	15.51	18573
1736552400	15.68	-0.05	-0.32	15.69	15.69	15.56	45501
1736379600	15.73	-0.01	-0.06	15.72	15.79	15.65	34654
1736293200	15.74	0.15	0.96	15.7	15.81	15.6	39024
1736206800	15.59	0.02	0.13	15.6	15.8299	15.51	49175
1735947600	15.57	0.02	0.10	15.53	15.7733	15.52	31889
1735861200	15.555	-0.35	-2.17	15.91	15.91	15.45	49663
1735688400	15.9	0.17	1.08	15.9	15.9	15.52	43523
1735602000	15.73	0.05	0.32	15.67	15.83	15.4925	79062
1735342800	15.68	-0.23	-1.45	15.78	15.89	15.5635	14139
1735256400	15.91	0.25	1.60	15.67	15.99	15.565	32424
1735077840	15.66	0.12	0.77	15.57	15.67	15.1609	29100
1734997200	15.54	0.05	0.32	15.49	15.6	15.4	22775
1734738000	15.49	0.26	1.71	15.18	15.57	15.1	35383
1734651600	15.23	-0.26	-1.68	15.5	15.5	15.15	43740
1734565200	15.49	-0.22	-1.40	15.71	16.239999	15.48	30593
1734478800	15.71	0.01	0.06	15.7	16.28	15.5383	27680
1734392400	15.7	0	0.00	15.65	15.73	15.27	63973
1734133200	15.7	-0.22	-1.38	15.88	15.9	15.59	41479
1734046800	15.92	-0.22	-1.36	16.12	16.25	15.81	22786
1733960400	16.14	0.04	0.25	16.21	16.21	16.1	20944
1733874000	16.1	0.03	0.19	16.149999	16.1565	16.05	18968
1733787600	16.07	0.08	0.50	16.04	16.079999	15.95	29556
1733528400	15.99	0.04	0.28	15.95	16.059999	15.92	22294
1733442000	15.945	-0.04	-0.22	15.97	15.97	15.74	17689
1733355600	15.98	0.23	1.46	15.79	15.988	15.79	23829
1733269200	15.75	0.04	0.24	15.71	15.83	15.5865	18634
1733182800	15.7128	-0.02	-0.11	15.74	16.02	15.54455	18629
1732917840	15.73	0.06	0.38	15.73	15.74	15.54	6651
1732750800	15.67	-0.03	-0.19	15.7	15.7	15.585	17434
1732664400	15.7	0.13	0.83	15.6	15.7	15.6	43484
1732578000	15.57	0.06	0.39	15.64	15.64	15.23	13542
1732318800	15.51	0.04	0.26	15.48	15.51	15.2443	11333
1732232400	15.47	0.09	0.59	15.44	15.48	15.2887	17848
1732146000	15.38	-0.06	-0.39	15.47	15.47	15.12	18667
1732059600	15.44	0.04	0.26	15.36	15.48	15.275	15616
1731973200	15.4	0.07	0.46	15.22	15.48	15.22	15683