Adams Natural Resources Fund Inc【PEO】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	0.52	2.03363316386	25.57	26.81	25.35	96836	26.05376071	CS
4	0.64	2.51473477407	25.45	27.38	25.3	78305	26.13503631	CS
12	-0.64	-2.39431350542	26.73	28.88	25.07	94353	26.59028429	CS
26	4.32	19.8438217731	21.77	28.88	21	96982	25.17912473	CS
52	5.63	27.5171065494	20.46	28.88	20.215	75756	23.85146034	CS
156	5.78	28.4588872477	20.31	28.88	18.345	55641	22.89821433	CS
260	9.66	58.7948874011	16.43	28.88	14.07	61547	21.47689377	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
1780699200	26.09	-0.45	-1.70	26.59	26.75	26.031	54533
1780612800	26.54	0.17	0.64	26.36	26.81	26.24	123730
1780526400	26.37	0.36	1.38	26.15	26.65	26.05	76732
1780440000	26.01	0.33	1.29	25.67	26.1	25.6214	114072
1780353600	25.68	0.18	0.71	25.69	25.75	25.5345	80595
1780094400	25.5	-0.12	-0.47	25.57	25.61	25.35	89051
1780008000	25.62	-0.25	-0.97	25.75	25.885	25.5	161649
1779921600	25.87	-0.31	-1.18	25.96	26	25.57	76644
1779835200	26.18	-0.25	-0.95	26.31	26.6431	26.12	121532
1779489600	26.43	0.05	0.19	26.47	26.74	26.31	36778
1779403200	26.38	-0.33	-1.24	26.83	27.05	26.275	49811
1779316800	26.71	-0.37	-1.37	27.05	27.38	26.6	71547
1779230400	27.08	0.26	0.97	27	27.15	26.78	63953
1779144000	26.82	0.37	1.40	26.51	27.025	26.4601	84998
1778884800	26.45	0.28	1.07	26.39	26.53	26.1701	53746
1778798400	26.17	0.05	0.19	26.21	26.31	25.96	45127
1778712000	26.12	0.03	0.11	26.17	26.2	25.9	56681
1778625600	26.09	0.24	0.93	26.05	26.2	25.8901	56893
1778539200	25.85	0.53	2.09	25.56	25.94	25.44	76971
1778280000	25.32	-0.13	-0.51	25.45	25.7753	25.3	47282
1778193600	25.45	-0.47	-1.81	25.64	25.66	25.15	104050
1778107200	25.92	-1.16	-4.28	26.24	26.7999	25.82	127444
1778020800	27.08	0.03	0.11	26.99	27.19	26.8605	80545
1777934400	27.05	0.16	0.60	26.97	27.1	26.68	92880
1777675200	26.89	-0.14	-0.52	26.93	27.0099	26.6201	76744
1777588800	27.03	0.27	1.01	26.6	27.22	26.44	108092
1777502400	26.76	0.39	1.48	26.75	26.83	26.44	117543
1777416000	26.37	0.09	0.34	26.49	26.6	26.22	82828
1777329600	26.28	-0.46	-1.72	26.41	26.7065	26.05	89782
1777070400	26.74	0.08	0.30	26.6	26.75	26.4301	149770
1776984000	26.66	0.3	1.14	26.53	26.774	26.39	59100
1776897600	26.36	0.26	1.00	26.16	26.47	26.16	38707
1776811200	26.1	0.29	1.12	25.96	26.15	25.68	85853
1776724800	25.81	0.2	0.78	25.71	25.9999	25.45	83715
1776465600	25.61	-0.75	-2.85	25.69	25.77	25.07	179770
1776379200	26.36	0.26	1.00	26.2	26.698	26.2	42986
1776292800	26.1	-0.13	-0.50	26.1	26.4	25.92	72991
1776206400	26.23	-0.16	-0.61	26.28	26.33	25.91	96234
1776120000	26.39	0.04	0.15	26.51	26.8337	26.23	76711
1775860800	26.35	0.08	0.30	26.38	26.5	26.17	78014
1775774400	26.27	-0.28	-1.05	26.67	26.8699	26.21	77373
1775688000	26.55	-0.37	-1.37	26.15	26.58	25.5001	129596
1775601600	26.92	0.29	1.09	26.81	27.15	26.755	110586
1775515200	26.63	0.09	0.34	26.4	26.72	26.24	95038
1775169600	26.54	0.01	0.04	26.95	27.36	26.46	130747
1775083200	26.53	-1.27	-4.57	27.3	27.3	26.11	232227
1774996800	27.8	-0.56	-1.97	28.52	28.75	27.37	172855
1774910400	28.36	0.24	0.85	28.69	28.88	28.19	137136
1774651200	28.12	0.3	1.08	27.91	28.3	27.56	93791
1774564800	27.82	0.06	0.22	27.8	28.0399	27.77	172150
1774478400	27.76	0.39	1.42	27.29	27.85	27.1101	94900
1774392000	27.37	0.42	1.56	26.83	27.7	26.76	158637
1774305600	26.95	0.04	0.15	26.79	27.21	26.625	127420
1774046400	26.91	0.06	0.22	26.95	27.2499	26.77	94359
1773960000	26.85	0.14	0.52	26.61	26.97	26.61	62803
1773873600	26.71	-0.09	-0.34	26.87	26.97	26.71	66601
1773787200	26.8	0.24	0.90	26.57	26.9396	26.53	56444
1773700800	26.56	0.06	0.23	26.67	26.72	26.47	57870
1773441600	26.5	-0.2	-0.75	26.73	26.77	26.43	70376
1773355200	26.7	0.28	1.06	26.58	26.9	26.4	117241
1773268800	26.42	0.64	2.48	25.6	26.4899	25.6	93679
1773182400	25.78	-0.29	-1.11	26	26.22	25.36	73821
1773096000	26.07	-0.34	-1.29	26.58	26.75	26	89154
1772840400	26.41	-0.24	-0.90	26.86	26.86	26.3	84491