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	0.24	1.72661870504	13.9	14.305	13.81	296052	14.10307798	CS
4	0.31	2.24150397686	13.83	14.305	13.17	378717	13.69941777	CS
12	0.77	5.75916230366	13.37	14.695	12.93	421030	13.80920962	CS
26	1.84	14.9593495935	12.3	14.695	12.28	421937	13.65975048	CS
52	1.77	14.3088116411	12.37	14.695	11.31	410529	12.86559194	CS
156	5.86	70.7729468599	8.28	14.695	7.87	442415	11.13891475	CS
260	5.72	67.9334916865	8.42	14.695	7.26	497313	9.91196702	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
1783723200	14.14	-0.09	-0.63	14.25	14.25	14.02	172974
1783636800	14.23	-0.02	-0.14	14.28	14.305	14.155	276503
1783550400	14.25	0.15	1.06	14.15	14.295	14.125	211524
1783464000	14.1	0.22	1.59	13.81	14.305	13.81	405139
1783377600	13.88	-0.03	-0.22	13.9	14.06	13.86	291041
1783032000	13.91	0.16	1.16	13.76	13.95	13.75	248443
1782945600	13.75	-0.08	-0.58	13.68	13.835	13.65	335574
1782859200	13.83	0.04	0.29	13.79	13.94	13.79	371388
1782772800	13.79	-0.09	-0.65	13.88	13.97	13.78	404971
1782513600	13.88	0.11	0.80	13.72	13.9	13.6999	238328
1782427200	13.77	0.19	1.40	13.35	13.8184	13.35	286582
1782340800	13.58	-0.12	-0.88	13.6	13.665	13.5	367423
1782254400	13.7	0.21	1.56	13.48	13.71	13.3788	291604
1782168000	13.49	0.22	1.66	13.25	13.5599	13.19	309795
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