LMP Capital and Income Fund Inc【SCD】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	0.3818	2.49869109948	15.28	15.7	15.1001	46500	15.46573515	CS
4	0.4018	2.63302752294	15.26	15.758	15.01	50804	15.4360708	CS
12	0.7218	4.8313253012	14.94	15.758	14.6	66699	15.22299232	CS
26	1.0218	6.97950819672	14.64	16.18	14.5301	69895	15.28275226	CS
52	0.0118	0.0753993610224	15.65	16.18	13.79	84047	15.22087192	CS
156	2.9018	22.7413793103	12.76	17.96	11.33	58192	15.0639898	CS
260	0.8818	5.96617050068	14.78	17.96	10.85	51590	14.52229329	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781736000	15.585	-0.04	-0.22	15.64	15.72	15.5	24581
1781649600	15.62	0	0.00	15.66	15.7	15.46	45238
1781563200	15.62	0.14	0.90	15.62	15.675	15.5	38771
1781304000	15.48	0.13	0.85	15.45	15.66	15.36	43015
1781217600	15.35	0.03	0.16	15.33	15.64	15.1001	50849
1781131200	15.325	0.07	0.49	15.28	15.4363	15.26	54629
1781044800	15.25	-0.14	-0.91	15.47	15.61	15.11	147753
1780958400	15.39	-0.03	-0.19	15.51	15.58	15.26	48358
1780699200	15.42	-0.18	-1.15	15.58	15.655	15.35	26549
1780612800	15.6	0.03	0.19	15.57	15.65	15.4696	34657
1780526400	15.57	-0.03	-0.19	15.68	15.758	15.53	37073
1780440000	15.6	0.1	0.65	15.52	15.65	15.5101	93348
1780353600	15.5	0.01	0.06	15.53	15.605	15.4	48952
1780094400	15.49	-0.04	-0.26	15.6	15.608	15.3742	52833
1780008000	15.53	0.13	0.84	15.46	15.5799	15.37	56606
1779921600	15.4	-0.03	-0.19	15.49	15.49	15.28	35901
1779835200	15.43	0.08	0.52	15.44	15.5	15.19	62583
1779489600	15.35	0.11	0.72	15.31	15.41	15.1001	31066
1779403200	15.24	-0.04	-0.26	15.01	15.25	15.01	18407
1779316800	15.28	0.11	0.73	15.26	15.285	15.22	38679
1779230400	15.17	0	0.00	15.16	15.2499	15.14	38169
1779144000	15.17	-0.13	-0.85	15.26	15.27	15.1	21395
1778884800	15.3	-0.11	-0.71	15.38	15.3984	15.25	37172
1778798400	15.41	0.17	1.12	15.32	15.45	15.3	33343
1778712000	15.24	0.04	0.26	15.24	15.3	15.18	75367
1778625600	15.2	0.02	0.13	15.21	15.2492	15.08	62305
1778539200	15.18	-0.04	-0.26	15.12	15.2485	15.12	44829
1778280000	15.22	0.06	0.40	15.2	15.345	15.12	63542
1778193600	15.16	-0.06	-0.39	15.32	15.39	15.15	45533
1778107200	15.22	-0.01	-0.07	15.3	15.41	15.15	67214
1778020800	15.23	0.02	0.13	15.23	15.38	15.18	199046
1777934400	15.21	-0.2	-1.30	15.33	15.35	15.15	47010
1777675200	15.41	0.01	0.08	15.45	15.4859	15.24	53127
1777588800	15.3976	0.33	2.17	15.15	15.44	15.075	65130
1777502400	15.07	0.12	0.80	14.99	15.1	14.96	46415
1777416000	14.95	-0.01	-0.07	14.95	15.02	14.94	37638
1777329600	14.96	-0.11	-0.73	15.07	15.23	14.88214	108929
1777070400	15.07	0	0.00	15.13	15.16	15.01	97525
1776984000	15.07	-0.1	-0.66	14.95	15.15	14.95	75705
1776897600	15.17	-0.02	-0.13	15.23	15.2899	15.1	148180
1776811200	15.19	-0.04	-0.26	15.23	15.35	15.15	133803
1776724800	15.23	0.12	0.79	14.98	15.45	14.98	107398
1776465600	15.11	-0.24	-1.56	15.09	15.46	15.09	513986
1776379200	15.35	-0.05	-0.32	15.4	15.4793	15.295	50116
1776292800	15.4	-0.02	-0.13	15.36	15.58	15.225	47012
1776206400	15.42	0.16	1.05	15.22	15.49	15.185	82403
1776120000	15.26	0.08	0.53	15.1	15.29	15.02	141776
1775860800	15.18	-0.03	-0.20	15.18	15.5299	15.0653	41908
1775774400	15.21	0.07	0.46	15.1	15.36	15.01	56941
1775688000	15.14	0.28	1.88	15.16	15.49	14.9201	36174
1775601600	14.86	-0.03	-0.20	14.89	14.93	14.66	32034
1775515200	14.89	-0.06	-0.40	14.8	15.0799	14.7988	35213
1775169600	14.95	-0.03	-0.20	14.85	15.035	14.6501	35579
1775083200	14.98	0.05	0.33	15	15.26	14.77	56007
1774996800	14.93	0.28	1.91	14.76	15.06	14.76	32857
1774910400	14.65	0.03	0.21	14.63	14.9099	14.6	33609
1774651200	14.62	-0.24	-1.62	14.82	14.9899	14.61	28982
1774564800	14.86	-0.09	-0.60	15.09	15.09	14.835	52963
1774478400	14.95	0.07	0.47	14.94	15.23	14.6001	16917
1774392000	14.88	0.1	0.65	14.67	14.99	14.59	36571
1774305600	14.784	0.07	0.50	14.94	15.0912	14.78	24294
1774046400	14.71	-0.25	-1.67	14.93	15.3499	14.71	50793
1773960000	14.96	-0.05	-0.33	14.95	15.01	14.83	55120
1773873600	15.01	-0.32	-2.09	15.3	15.575	15.01	45554