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	0.26	1.2293144208	21.15	21.98	21.143	46723	21.61486229	CS
4	-0.68	-3.07831598008	22.09	22.9697	21.1	51279	22.08404642	CS
12	-0.1099	-0.510690105437	21.5199	23.9699	20.9	60724	22.41952185	CS
26	-0.8653	-3.88457170049	22.2753	24.79	20.9	52037	22.89070417	CS
52	-0.75	-3.3844765343	22.16	24.79	20.9	45506	23.0278224	CS
156	1.16	5.72839506173	20.25	24.79	18.15	55227	21.82108813	CS
260	12.7	145.809414466	8.71	24.79	6.11	72564	16.88053018	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
1741905600	21.41	-0.25	-1.15	21.54	21.7399	21.4	22700
1741819200	21.66	0.06	0.28	21.61	21.7799	21.47	25761
1741732800	21.6	-0.12	-0.55	21.76	21.76	21.4957	26817
1741646400	21.72	0.08	0.37	21.69	21.98	21.5594	52819
1741390800	21.64	0.14	0.65	21.36	21.755	21.36	61138
1741304400	21.5	0.16	0.75	21.15	21.6089	21.143	70791
1741218000	21.34	-0.22	-1.02	21.5	21.55	21.1	98642
1741131600	21.56	-0.24	-1.10	21.57	21.765	21.274	69760
1741045200	21.8	-0.53	-2.35	22.4	22.7372	21.75	58231
1740786000	22.3257	0.14	0.61	22.15	22.44	22.11	28847
1740699600	22.19	-0.01	-0.05	22.17	22.4	22.13	43880
1740613200	22.2	-0.13	-0.58	22.34	22.5599	22.12	35028
1740526800	22.33	-0.33	-1.46	22.55	22.6767	22.2	48924
1740440400	22.66	0.03	0.13	22.64	22.8999	22.5	58824
1740181200	22.63	-0.2	-0.88	22.77	22.88	22.51	39255
1740094800	22.83	0.15	0.66	22.7	22.9697	22.7	47533
1740008400	22.68	-0.12	-0.53	22.65	22.9599	22.64	58565
1739922000	22.8	0.37	1.65	22.45	22.93	22.38	83593
1739576400	22.43	0.05	0.22	22.44	22.58	22.43	45275
1739490000	22.38	0.32	1.47	22.09	22.39	22	24337
1739403600	22.0552	-0.42	-1.89	22.38	22.4615	22.02	46180
1739317200	22.48	0.16	0.72	22.5	22.5999	22.3325	41996
1739230800	22.32	0.31	1.41	22.18	22.4294	22.091	51000
1738971600	22.01	0.04	0.18	21.99	22.1958	21.852	28992
1738885200	21.97	-0.31	-1.39	22.26	22.42	21.8906	44242
1738798800	22.28	0.11	0.50	22.18	22.3	22.0741	37982
1738712400	22.17	0.19	0.89	21.86	22.3399	21.86	65460
1738626000	21.9752	0.28	1.27	21.7	22.12	21.68	57661
1738366800	21.7	-0.58	-2.60	22.265	22.4	21.69	89281
1738280400	22.28	0.03	0.13	22.39	22.48	22.22	37868
1738194000	22.25	0.13	0.59	22.05	22.3677	22.05	31467
1738107600	22.12	-0.23	-1.03	22.4	22.56	22.04	36107
1738021200	22.35	-0.76	-3.29	22.58	22.59	22.29	51400
1737762000	23.11	0.05	0.22	23.1	23.31	23.1	69298
1737675600	23.06	0	0.00	23.06	23.06	23.06	0
1737589200	23.06	-0.48	-2.04	23.5	23.62	22.97	118641
1737502800	23.54	-0.32	-1.34	23.805	23.9699	23.51	89066
1737157200	23.86	0.43	1.84	23.51	23.9	23.3	292860
1737070800	23.43	-0.11	-0.47	23.54	23.7	23.32	83269
1736984400	23.54	0.26	1.12	23.49	23.68	23.4442	100455
1736898000	23.28	0.19	0.82	22.99	23.34	22.96	88821
1736811600	23.09	0.7	3.13	22.57	23.1	22.48	143600
1736552400	22.39	0.01	0.04	22.36	22.63	22.2766	67824
1736379600	22.38	0.02	0.07	22.37	22.38	22.29	38417
1736293200	22.365	0.08	0.38	22.31	22.43	22.1616	41415
1736206800	22.28	0.07	0.32	22.32	22.4995	22.205	48944
1735947600	22.21	0.26	1.18	22.02	22.24	22	38486
1735861200	21.95	0.21	0.97	21.94	22.055	21.86	54721
1735688400	21.74	0.26	1.21	21.45	21.78	21.27	53830
1735602000	21.48	0.04	0.19	21.45	21.5699	21.292498	66015
1735342800	21.44	0.09	0.42	21.3	21.6228	21.3	56465
1735256400	21.35	0.02	0.09	21.33	21.49	21.3	34178
1735077840	21.33	0.18	0.85	21.23	21.3999	21.14	51232
1734997200	21.15	0.08	0.38	21.06	21.2422	20.9	34227
1734738000	21.07	-0.16	-0.75	21.23	21.31	20.98	64111
1734651600	21.23	-0.18	-0.84	21.64	21.64	21.11	77950
1734565200	21.41	-0.24	-1.11	21.82	21.8299	21.34	62988
1734478800	21.65	-0.05	-0.23	21.6	21.73	21.509	44650
1734392400	21.7	-0.38	-1.72	21.92	22.11	21.67	58061