Kayne Anderson Energy Infrastructure Fund Inc【KYN】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	-0.82	-5.81973030518	14.09	14.17	13.27	421395	13.64047332	CS
4	-1.15	-7.97503467406	14.42	14.49	13.27	424254	13.88725144	CS
12	-0.92	-6.48343904158	14.19	14.695	12.93	443135	13.85208507	CS
26	1.46	12.3624047417	11.81	14.695	11.59	434092	13.4510714	CS
52	0.97	7.88617886179	12.3	14.695	11.31	410164	12.80521845	CS
156	4.99	60.2657004831	8.28	14.695	7.85	444507	11.04469138	CS
260	4.54	52.0045819015	8.73	14.695	7.26	499313	9.86519157	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
1781822400	13.27	-0.14	-1.04	13.35	13.355	13.17	944386
1781736000	13.41	-0.17	-1.25	13.62	13.62	13.35	796195
1781649600	13.58	-0.12	-0.88	13.55	13.6888	13.3	349020
1781563200	13.7	-0.37	-2.63	13.75	13.7999	13.641	445541
1781304000	14.07	0.16	1.15	13.83	14.09	13.8117	243450
1781217600	13.91	-0.17	-1.21	14.09	14.17	13.9	272768
1781131200	14.08	0.19	1.37	14	14.1499	13.92	192598
1781044800	13.89	-0.1	-0.71	14	14	13.72	452537
1780958400	13.99	-0.06	-0.43	14.08	14.2299	13.88	347452
1780699200	14.05	-0.09	-0.64	14.15	14.245	14.024	282620
1780612800	14.14	0.13	0.93	13.96	14.19	13.96	189854
1780526400	14.01	0.04	0.29	14	14.18	13.92	273262
1780440000	13.97	0.14	1.01	13.82	13.9754	13.71	495053
1780353600	13.83	0.15	1.10	13.65	13.9	13.65	415453
1780094400	13.68	-0.17	-1.23	13.81	13.8208	13.5694	570894
1780008000	13.85	0.02	0.14	13.64	13.93	13.64	455428
1779921600	13.83	-0.17	-1.21	13.95	13.99	13.7805	382904
1779835200	14	-0.17	-1.20	14.12	14.17	13.97	702094
1779489600	14.17	-0.08	-0.56	14.26	14.3	14.12	672256
1779403200	14.25	-0.09	-0.63	14.42	14.49	14.22	521438
1779316800	14.34	-0.21	-1.44	14.51	14.695	14.31	392726
1779230400	14.55	0.12	0.83	14.5	14.59	14.4	350023
1779144000	14.43	0.04	0.28	14.3	14.5	14.3	313088
1778884800	14.39	-0.05	-0.35	14.4	14.44	14.22	380009
1778798400	14.44	0.32	2.27	14.12	14.47	14.105	398033
1778712000	14.12	0.1	0.71	14.04	14.12	13.87	223776
1778625600	14.02	0.19	1.37	13.91	14.04	13.805	244598
1778539200	13.83	0.22	1.62	13.67	13.87	13.59	588167
1778280000	13.61	-0.14	-1.02	13.76	13.81	13.5801	332653
1778193600	13.75	-0.04	-0.29	13.68	13.78	13.52	425920
1778107200	13.79	-0.35	-2.48	14	14	13.765	430838
1778020800	14.14	-0.06	-0.42	14.16	14.275	14.13	393609
1777934400	14.2	0.11	0.78	14.14	14.235	14.04	212751
1777675200	14.09	-0.16	-1.12	14.25	14.3	14.0244	407569
1777588800	14.25	0.19	1.35	14.05	14.3681	13.97	693269
1777502400	14.06	0.26	1.88	13.89	14.06	13.85	321176
1777416000	13.8	0.24	1.77	13.64	13.865	13.61	489406
1777329600	13.56	0.14	1.04	13.51	13.5899	13.44	405739
1777070400	13.42	-0.06	-0.45	13.46	13.54	13.35	435845
1776984000	13.48	0.01	0.07	13.56	13.56	13.3502	302538
1776897600	13.47	0.25	1.89	13.32	13.48	13.24	405017
1776811200	13.22	-0.05	-0.38	13.4	13.425	13.16	937757
1776724800	13.27	0.05	0.38	13.33	13.44	13.23	439504
1776465600	13.22	-0.32	-2.36	13.37	13.37	12.93	1431201
1776379200	13.54	0.14	1.04	13.5	13.615	13.4	342378
1776292800	13.4	-0.24	-1.76	13.57	13.59	13.39	501741
1776206400	13.64	-0.09	-0.66	13.71	13.71	13.41	425778
1776120000	13.73	-0.12	-0.87	14.11	14.11	13.65	494544
1775860800	13.85	-0.06	-0.43	13.9	13.9899	13.8301	157826
1775774400	13.91	0.03	0.22	13.88	14.22	13.88	307867
1775688000	13.88	-0.17	-1.21	13.89	13.93	13.58	579755
1775601600	14.05	0.14	1.01	13.91	14.1199	13.89	446600
1775515200	13.91	0.12	0.87	13.89	13.93	13.735	300619
1775169600	13.79	0.02	0.15	14.02	14.08	13.78	387391
1775083200	13.77	-0.51	-3.57	14.19	14.19	13.68	788619
1774996800	14.28	-0.02	-0.14	14.39	14.69	14.2001	821297
1774910400	14.3	-0.04	-0.28	14.47	14.4799	14.22	380462
1774651200	14.34	0.02	0.14	14.35	14.49	14.31	515734
1774564800	14.32	0.09	0.63	14.19	14.39	14.1889	235215
1774478400	14.23	0.01	0.07	14.26	14.3488	14.15	197661
1774392000	14.22	0.21	1.50	14.04	14.3586	14.04	362418
1774305600	14.01	0.04	0.29	13.82	14.14	13.77	358262
1774046400	13.97	-0.11	-0.78	14.1	14.2499	13.93	388950
1773960000	14.08	0.17	1.22	13.87	14.19	13.87	392238