Columbia Seligman Premium Technology Growth Fund Inc【STK】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	-4.27	-7.63864042934	55.9	58.46	50.95	99184	54.95110082	CS
4	0.09	0.174621653085	51.54	58.46	47.43	76055	53.11246703	CS
12	12.32	31.340625795	39.31	58.46	35.6901	56520	47.94743774	CS
26	13.54	35.5473877658	38.09	58.46	34.63	54686	43.16179796	CS
52	22.47	77.0576131687	29.16	58.46	28.91	52124	38.89387327	CS
156	21.99	74.1902834008	29.64	58.46	23.0501	43877	33.93770834	CS
260	16.53	47.094017094	35.1	58.46	22.36	42990	32.38488104	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	51.63	0.62	1.22	51.8	53.28	51.36	97619
1780699200	51.01	-5.3	-9.41	55	55	50.95	162197
1780612800	56.31	-1.26	-2.19	56.67	56.99	53.4001	144953
1780526400	57.57	-0.11	-0.19	58.46	58.46	57.06	45946
1780440000	57.68	1.33	2.36	57.34	58.2407	57.272	91830
1780353600	56.35	0.59	1.06	55.9	56.89	55.0627	50994
1780094400	55.76	0.16	0.29	55.75	56.2	55.5038	30173
1780008000	55.6	0.35	0.63	55.12	55.9	55.1	34473
1779921600	55.25	-0.53	-0.95	56.2	56.3	54.6	43805
1779835200	55.78	1.78	3.30	55.99	56.94	55.13	107710
1779489600	54	1.67	3.19	52.89	54	52.5	79779
1779403200	52.33	1.54	3.03	50.89	52.49	50	87996
1779316800	50.79	1.52	3.09	49.5	50.856632	48.93	49751
1779230400	49.27	0.65	1.34	48.12	49.29	47.43	57465
1779144000	48.62	-1.38	-2.76	49.6	50.365	47.86	87744
1778884800	50	-1.57	-3.04	50.42	50.8	50	100142
1778798400	51.57	-0.32	-0.62	51.98	51.98	51.4	46493
1778712000	51.89	0.68	1.33	51.11	52.0099	50	68462
1778625600	51.21	-0.62	-1.20	51.34	51.98	49.98	102845
1778539200	51.83	0.74	1.45	51.54	52.04	51.325	52294
1778280000	51.09	0.97	1.94	50.75	51.18	50.15	37967
1778193600	50.12	-0.88	-1.73	51.46	51.84	49.7	72508
1778107200	51	0.31	0.61	51.7	51.7	50.4074	60142
1778020800	50.69	1.32	2.67	49.88	50.9999	49.88	59341
1777934400	49.37	0.01	0.02	49.44	49.6899	48.76	25992
1777675200	49.36	0.47	0.96	48.97	49.5799	48.97	48833
1777588800	48.89	1.42	2.99	48.1	48.94	47.61	62046
1777502400	47.47	0.49	1.04	47.84	47.85	47.06	38666
1777416000	46.98	-0.69	-1.45	47.34	47.34	46.5701	24814
1777329600	47.67	0.34	0.72	47.4	47.99	47.09	61018
1777070400	47.33	0.69	1.48	47.55	47.63	46.72	55414
1776984000	46.64	-0.69	-1.46	47.04	47.48	46.26	27133
1776897600	47.33	1.29	2.80	47.77	47.77	46.6062	65299
1776811200	46.04	0.29	0.63	45.75	46.656	45.75	38035
1776724800	45.75	0.08	0.18	45.94	45.94	45.3898	34748
1776465600	45.67	0.07	0.15	43.9	46.39	43.9	48233
1776379200	45.6	0.45	1.00	45.38	46.1599	45	68108
1776292800	45.15	0.15	0.33	45.39	45.49	44.2268	61439
1776206400	45	2.14	4.99	43.72	45	43.42	117307
1776120000	42.86	1.25	3.00	41.89	42.97	41.685	41967
1775860800	41.61	0.25	0.60	41.24	42.69	41.24	58127
1775774400	41.36	0.83	2.05	40.78	41.64	40.51	53571
1775688000	40.53	1.4	3.58	41.27	41.27	40.24	48521
1775601600	39.13	-0.34	-0.86	39.24	39.47	38.635	42006
1775515200	39.47	0.47	1.21	39.08	40.2	39.0501	30398
1775169600	39	0.01	0.03	38.32	39.4299	37.9	32430
1775083200	38.99	1.06	2.79	38.52	39.45	38.5	67860
1774996800	37.93	1.99	5.54	36.5	38.0189	36.42	68071
1774910400	35.94	-0.99	-2.67	37.07	37.845	35.6901	44996
1774651200	36.925	-1.56	-4.04	37.99	37.99	36.76	48715
1774564800	38.4807	-0.89	-2.26	39.18	39.6166	38.0601	42615
1774478400	39.37	0.52	1.34	38.96	39.8578	38.96	21366
1774392000	38.85	-0.13	-0.33	38.35	39.2999	38.35	32127
1774305600	38.98	0.54	1.40	39	39.9964	38.84	27403
1774046400	38.44	-1.2	-3.03	40	40	38.31	43359
1773960000	39.64	0.1	0.25	39.26	39.79	38.9811	33730
1773873600	39.54	-0.15	-0.38	39.96	40.8499	39.54	31251
1773787200	39.69	0.46	1.17	39.6	39.916	39.4	34698
1773700800	39.23	0.59	1.53	39.31	40.29	39.08	22870
1773441600	38.64	-0.5	-1.28	39.46	40.44	38.4501	37651
1773355200	39.14	-0.74	-1.84	39.74	39.74	38.95	54144
1773268800	39.875	0.3	0.75	39.58	40.3007	39.58	49960
1773182400	39.58	0.64	1.64	39.06	40.15	39	32804
1773096000	38.94	0.22	0.57	38.45	38.97	37.51	59616