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	-0.07	-0.557768924303	12.55	12.59	12.23	798862	12.39553973	CS
4	-0.71	-5.38286580743	13.19	13.53	12.14	1052640	12.64106836	CS
12	-0.12	-0.952380952381	12.6	13.86	12.14	547524	12.8382282	CS
26	1	8.71080139373	11.48	13.86	11.37	528529	12.59702452	CS
52	-0.03	-0.239808153477	12.51	13.86	11.3	454516	12.35639545	CS
156	0.91	7.86516853933	11.57	14.41	9.168	407751	12.06412575	CS
260	-3.46	-21.7063989962	15.94	18.45	9.168	381475	12.80015039	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782945600	12.34	0.03	0.24	12.3	12.395	12.23	773118
1782859200	12.31	-0.18	-1.44	12.5	12.5898	12.31	966914
1782772800	12.49	0.04	0.32	12.48	12.575	12.44	848191
1782513600	12.45	0.04	0.32	12.4	12.5	12.37	629890
1782427200	12.41	-0.18	-1.43	12.55	12.59	12.3333	776196
1782340800	12.59	0.24	1.94	12.44	12.59	12.29	913468
1782254400	12.35	0.06	0.49	12.28	12.36	12.25	835839
1782168000	12.29	0.02	0.16	12.3	12.31	12.14	667145
1781822400	12.27	-0.17	-1.37	12.37	12.5	12.25	1428145
1781736000	12.44	-0.34	-2.66	12.73	12.87	12.4	1627659
1781649600	12.78	-0.04	-0.31	12.82	12.92	12.75	942370
1781563200	12.82	-0.16	-1.23	13.08	13.14	12.82	1477057
1781304000	12.98	0.16	1.25	12.8	13.02	12.78	1208905
1781217600	12.82	-0.02	-0.16	12.9	12.95	12.77	1428098
1781131200	12.84	0.11	0.86	12.75	13.02	12.74	1503237
1781044800	12.73	-0.52	-3.92	12.81	12.94	12.73	2954591
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