NXG NextGen Infrastructure Income Fund【NXG】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	3.03	5.05	60	65.7799	59.68	226078	63.88268317	CS
4	3.18	5.31328320802	59.85	65.7799	57.0301	98828	61.10690522	CS
12	9.33	17.374301676	53.7	65.7799	52.3001	95908	58.75258697	CS
26	11.98	23.4671890304	51.05	65.7799	49.75	74273	56.6092054	CS
52	13.24	26.5916850773	49.79	65.7799	45.05	62527	53.33882783	CS
156	24.75	64.6551724138	38.28	65.7799	30.32	41363	47.56487452	CS
260	60.05	2015.10067114	2.98	65.7799	2.98	25777	47.20119333	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
1783032000	63.03	-1.53	-2.37	65	65.6192	62.827	215690
1782945600	64.56	-0.15	-0.23	65.04	65.7799	64.22	191988
1782859200	64.709999	3.97	6.54	60.75	64.8999	60.42	406710
1782772800	60.74	0.97	1.62	60	60.95	59.68	89923
1782513600	59.77	0.36	0.61	59.38	59.95	59.08	39633
1782427200	59.41	0.73	1.24	59.21	59.87	59.18	53496
1782340800	58.68	0.18	0.31	58.81	58.995	58.45	49570
1782254400	58.5	-0.89	-1.50	58.94	58.98	57.5	77087
1782168000	59.39	0.71	1.21	58.91	59.61	58.91	49337
1781822400	58.68	0.38	0.65	59.58	59.58	58.3	43775
1781736000	58.3	0.24	0.41	58.88	58.88	58.06	49176
1781649600	58.06	0.66	1.15	57.57	58.46	57.5025	62811
1781563200	57.4	-0.11	-0.19	57.49	57.59	57.0301	63897
1781304000	57.51	0.02	0.03	57.5	58.07	57.3863	102565
1781217600	57.49	-0.02	-0.03	57.42	57.79	57.2301	87294
1781131200	57.51	-0.59	-1.02	58.2	58.9499	57.5	55058
1781044800	58.1	-0.27	-0.46	58.52	59.5	57.2001	72763
1780958400	58.37	-0.44	-0.75	59.85	59.85	58.31	68123
1780699200	58.81	-1.53	-2.54	60.19	60.43	58.65	76918
1780612800	60.34	0.65	1.09	60.44	60.5322	59.3	57064
1780526400	59.69	0.62	1.05	59.38	60.22	59.3	73452
1780440000	59.07	0.39	0.66	59.71	59.96	59.0001	110632
1780353600	58.68	0.57	0.98	58	59.005	57.89	64052
1780094400	58.11	-0.66	-1.12	59.13	59.3499	58.11	60451
1780008000	58.77	0.35	0.60	58.4	59.27	58.4	94468
1779921600	58.42	-0.06	-0.10	59	59	58.4001	55853
1779835200	58.48	0.81	1.40	57.93	58.9999	57.93	69387
1779489600	57.67	1.52	2.71	57.13	57.8299	57.1	74108
1779403200	56.15	-0.32	-0.57	56.78	57.3599	56.15	67859
1779316800	56.47	0.11	0.20	56.39	57.445	56.27	70294
1779230400	56.36	-0.87	-1.52	57.48	57.9999	55.85	131137
1779144000	57.23	-1.73	-2.93	59.05	59.2526	56.915	117412
1778884800	58.96	-1.44	-2.38	60.25	60.25	58.96	125999
1778798400	60.4	0.73	1.22	59.9	60.84	59.8	201664
1778712000	59.67	0.22	0.37	59.7	59.8999	59.425	166991
1778625600	59.45	0.19	0.32	59.25	59.76	59.13	176851
1778539200	59.26	0.99	1.70	58.65	59.59	58.5	202694
1778280000	58.27	-0.14	-0.24	58.5	58.8999	58.0001	118532
1778193600	58.41	-0.24	-0.41	60	60.49	57.94	215609
1778107200	58.65	-0.2	-0.34	58.99	59.25	58.0659	93246
1778020800	58.85	1.28	2.22	57.73	58.99	57.73	64127
1777934400	57.57	0.42	0.73	57.25	57.9	57.04	112664
1777675200	57.15	-0.14	-0.24	57.5	57.72	57.15	112204
1777588800	57.29	2.16	3.92	54.95	57.5836	54.95	241296
1777502400	55.13	-0.15	-0.27	54.86	55.915	54.86	88969
1777416000	55.28	-1.05	-1.86	56.33	56.33	55.06	93965
1777329600	56.33	0.78	1.40	55.64	56.41	55.64	59712
1777070400	55.55	0.72	1.31	54.96	55.79	54.84	52432
1776984000	54.83	1.11	2.07	54.01	55.54	53.9	42877
1776897600	53.72	0.78	1.47	53.31	53.81	53.16	54421
1776811200	52.94	-0.14	-0.26	53.67	53.95	52.78	56077
1776724800	53.08	0.64	1.22	53	53.46	52.5	56377
1776465600	52.44	-0.58	-1.09	53.02	53.63	52.3001	65963
1776379200	53.02	-0.67	-1.25	53.04	53.635	52.83	44741
1776292800	53.69	-0.21	-0.39	53.97	54.4	53.1362	29970
1776206400	53.9	0.84	1.58	53.01	54.39	52.71	42586
1776120000	53.06	-0.7	-1.30	53.7	53.7	52.83	44802
1775860800	53.76	-1.35	-2.45	55.07	55.07	53.31	55293
1775774400	55.11	2.38	4.51	52.75	55.36	52.7	36695
1775688000	52.73	0.03	0.06	52.7	53.45	52.385	40053
1775601600	52.7	0.01	0.02	52.76	52.76	52.25	22078
1775515200	52.69	-0.64	-1.20	52.44	53.13	51.75	63378