Cohen and Steers Quality Income Realty Fund Inc【RQI】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	-0.25	-1.87969924812	13.3	13.53	12.9	377159	13.21306488	CS
4	-0.41	-3.04606240713	13.46	13.86	12.89	307320	13.23799189	CS
12	0.47	3.73608903021	12.58	13.86	11.69	309937	12.87271586	CS
26	1.27	10.7809847199	11.78	13.86	11.3	473055	12.35140787	CS
52	0.55	4.4	12.5	13.86	11.3	396484	12.30786331	CS
156	1.45	12.5	11.6	14.41	9.168	389719	12.01517033	CS
260	-3.1	-19.1950464396	16.15	18.45	9.168	371722	12.85611248	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
1780958400	13.25	-0.28	-2.07	13.5	13.5	13.25	361221
1780699200	13.53	0.21	1.58	13.29	13.53	13.28	347684
1780612800	13.32	0.21	1.60	13.19	13.34	13.14	310439
1780526400	13.11	0	0.00	13.12	13.242301	13.07	371422
1780440000	13.11	0.04	0.31	13.06	13.145	13	434744
1780353600	13.07	-0.27	-2.02	13.3	13.3795	13.07	421506
1780094400	13.34	-0.04	-0.30	13.46	13.46	13.21	437166
1780008000	13.38	0.08	0.60	13.37	13.44	13.29	342350
1779921600	13.3	-0.07	-0.52	13.86	13.86	13.3	202710
1779835200	13.37	0.05	0.38	13.35	13.48	13.27	355587
1779489600	13.32	0	0.00	13.42	13.44	13.26	186054
1779403200	13.32	0.04	0.30	13.26	13.35	13.16	219242
1779316800	13.28	0.22	1.68	13.12	13.305	13.115	302641
1779230400	13.06	0.02	0.15	12.98	13.21	12.9	231209
1779144000	13.04	0.11	0.85	12.9	13.14	12.9	256605
1778884800	12.93	-0.28	-2.12	13.11	13.135	12.89	382167
1778798400	13.21	-0.01	-0.08	13.26	13.3599	13.18	244974
1778712000	13.22	-0.1	-0.75	13.31	13.32	13.16	278909
1778625600	13.32	-0.1	-0.75	13.33	13.4099	13.262	236197
1778539200	13.42	-0.01	-0.07	13.46	13.55	13.4	277482
1778280000	13.43	0.04	0.30	13.4	13.5699	13.38	415124
1778193600	13.39	-0.03	-0.22	13.44	13.5	13.3	184199
1778107200	13.42	0.13	0.98	13.33	13.5	13.33	270822
1778020800	13.29	0.08	0.61	13.23	13.34	13.2	254892
1777934400	13.21	-0.2	-1.49	13.41	13.44	13.19	380012
1777675200	13.41	0.02	0.15	13.4	13.48	13.34	336030
1777588800	13.39	0.26	1.98	13.14	13.39	13.07	412105
1777502400	13.13	0.04	0.31	13.07	13.17	13.0301	274165
1777416000	13.09	0.11	0.85	13	13.11	12.9301	187345
1777329600	12.98	-0.07	-0.54	13	13.06	12.97	268596
1777070400	13.05	0.02	0.15	13.03	13.1299	13.01	196551
1776984000	13.03	0.13	1.01	12.94	13.04	12.86	277039
1776897600	12.9	-0.19	-1.45	13.13	13.22	12.85	290424
1776811200	13.09	-0.23	-1.73	13.33	13.33	13.05	299075
1776724800	13.32	-0.02	-0.15	13.27	13.335	13.22	319496
1776465600	13.34	0.25	1.91	13.15	13.34	13.15	326000
1776379200	13.09	0.18	1.39	12.97	13.09	12.95	368763
1776292800	12.91	0.01	0.08	12.94	12.94	12.85	228821
1776206400	12.9	0.05	0.39	12.74	12.94	12.74	332087
1776120000	12.85	-0.03	-0.23	12.85	12.8693	12.71	404697
1775860800	12.88	0.04	0.31	12.88	12.9499	12.8401	299994
1775774400	12.84	0.2	1.58	12.6	12.93	12.6	249034
1775688000	12.64	0.22	1.77	12.66	12.73	12.615	299605
1775601600	12.42	-0.03	-0.24	12.47	12.5	12.35	210605
1775515200	12.45	0.12	0.97	12.38	12.47	12.32	346345
1775169600	12.33	0.14	1.15	12.1	12.37	12.0621	226094
1775083200	12.19	0.14	1.16	12.12	12.24	12.1002	318276
1774996800	12.05	0.18	1.52	12.01	12.2	11.9	752295
1774910400	11.87	0.17	1.45	11.77	11.98	11.77	353044
1774651200	11.7	-0.16	-1.35	11.85	11.9	11.69	364910
1774564800	11.86	-0.07	-0.59	11.9	12.0384	11.85	285856
1774478400	11.93	0.04	0.34	12	12	11.86	308298
1774392000	11.89	-0.11	-0.92	11.91	12.0599	11.86	291980
1774305600	12	-0.03	-0.25	12.12	12.2	12	325496
1774046400	12.03	-0.43	-3.45	12.49	12.49	11.94	475956
1773960000	12.46	-0.04	-0.32	12.4	12.4905	12.33	298369
1773873600	12.5	-0.19	-1.50	12.6	12.6799	12.5	157804
1773787200	12.69	0.08	0.63	12.65	12.775	12.65	292837
1773700800	12.61	0.17	1.37	12.58	12.69	12.555	256897
1773441600	12.44	0	0.00	12.48	12.62	12.44	251214
1773355200	12.44	-0.03	-0.24	12.41	12.51	12.35	235711
1773268800	12.47	-0.18	-1.42	12.63	12.655	12.46	328719
1773182400	12.65	-0.16	-1.25	12.71	12.818	12.63	391762
1773096000	12.81	-0.1	-0.77	12.86	12.86	12.46	711403