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	-2.7107	-4.50357202193	60.19	60.43	57.2001	72031	58.06465818	CS
4	-2.7707	-4.59867219917	60.25	60.5322	55.85	80649	58.08939282	CS
12	1.5993	2.86202576951	55.88	60.84	51.75	91999	56.87878052	CS
26	7.7293	15.536281407	49.75	60.84	48	67126	55.14718477	CS
52	8.2293	16.7092385787	49.25	60.84	45.59	57907	52.4204584	CS
156	20.0293	53.482777036	37.45	60.84	30.32	39105	46.83365286	CS
260	54.4993	1828.83557047	2.98	60.84	2.98	24359	46.51398132	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
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
1775169600	53.33	-1.1	-2.01	54.52	54.75	53.31	66986
1775083200	54.425	-0.51	-0.92	54.7	55.5435	54.425	216915
1774996800	54.93	0.31	0.57	54.6	55.8999	54.56	188319
1774910400	54.62	-1.18	-2.11	55.88	55.9499	54.2001	358885
1774651200	55.8	-0.7	-1.24	55.45	56.39	55.4	175182
1774564800	56.5	-0.03	-0.05	56.73	57.05	55	18049
1774478400	56.53	0.01	0.02	56.62	56.92	56.06	22452
1774392000	56.52	0.44	0.78	55.7	56.7199	55.485	31595
1774305600	56.08	0.73	1.32	55.37	56.26	55	39042
1774046400	55.35	-1.07	-1.90	55.88	57	55	29926
1773960000	56.42	0.12	0.21	56.63	56.88	55.35	91088
1773873600	56.3	1.25	2.27	55.11	56.895	55.06	85188
1773787200	55.05	0.6	1.10	54.94	55.7999	54.46	35663
1773700800	54.45	-0.38	-0.69	54.29	54.8199	53.5701	37322
1773441600	54.83	0.89	1.65	53.96	55.25	53.96	50941