Tortoise Sustainable and Social Impact Term Fund【TEAF】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	-0.225	-1.89713322091	11.86	11.87	11.63	26710	11.68562103	CS
4	-0.505	-4.15980230643	12.14	12.2829	11.63	26342	11.94001395	CS
12	-0.325	-2.71739130435	11.96	12.386898	11.63	29764	12.04593298	CS
26	-1.325	-10.2237654321	12.96	13.34	11.63	32670	12.46349779	CS
52	0.135	1.17391304348	11.5	13.34	11.25	33680	12.17759295	CS
156	-2.645	-18.5224089636	14.28	15.48	11.11	33743	12.6268375	CS
260	0.605	5.48504079782	11.03	15.49	6.1	41707	12.66093741	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	11.635	-0.03	-0.21	11.71	11.7407	11.61	33648
1741819200	11.66	-0.02	-0.17	11.69	11.8505	11.65	29950
1741732800	11.68	0.05	0.43	11.69	11.7194	11.67	25487
1741646400	11.63	-0.15	-1.27	11.67	11.7766	11.63	36774
1741390800	11.78	0.05	0.43	11.73	11.802	11.73	22427
1741304400	11.73	-0.13	-1.10	11.86	11.87	11.73	18914
1741218000	11.86	0.03	0.25	11.87	11.888	11.771	14429
1741131600	11.83	-0.16	-1.33	11.81	11.9899	11.81	48727
1741045200	11.99	-0.04	-0.33	12.08	12.1	11.96	26199
1740786000	12.03	0.03	0.25	12.08	12.08	12.01	23883
1740699600	12	0.01	0.08	12.04	12.06	11.97	17040
1740613200	11.99	0.01	0.08	12.04	12.08	11.99	20182
1740526800	11.98	0.01	0.08	12	12	11.95	36344
1740440400	11.97	-0.1	-0.83	12.1	12.108	11.962	38126
1740181200	12.07	-0.1	-0.82	12.03	12.14	12	27496
1740094800	12.17	-0.01	-0.08	12.16	12.21	12.1033	40855
1740008400	12.18	-0.06	-0.49	12.22	12.25	12.18	13921
1739922000	12.24	0.05	0.41	12.19	12.2829	12.19	16596
1739576400	12.19	-0.02	-0.16	12.25	12.25	12.18	26846
1739490000	12.21	0.09	0.72	12.14	12.2172	12.14	16308
1739403600	12.123	-0.08	-0.63	12.15	12.18	12.11	27851
1739317200	12.2	0.01	0.12	12.18	12.24	12.154	26805
1739230800	12.185	0.05	0.45	12.17	12.22	12.0801	16899
1738971600	12.13	-0.11	-0.90	12.27	12.27	12.13	23925
1738885200	12.24	-0.01	-0.08	12.28	12.28	12.22	17645
1738798800	12.25	0.1	0.82	12.2	12.27	12.18	26709
1738712400	12.15	-0.01	-0.08	12.17	12.18	12.0853	30291
1738626000	12.16	0	0.00	12.04	12.19	12.03	32078
1738366800	12.16	0.04	0.33	12.2	12.2	12.0805	39833
1738280400	12.12	0.03	0.25	12.05	12.1545	12.05	40275
1738194000	12.09	0	0.00	12.13	12.14	12.06	27104
1738107600	12.09	0	0.00	12.08	12.29	12.08	28425
1738021200	12.09	-0.19	-1.55	12.25	12.27	12.0571	24792
1737762000	12.28	-0.03	-0.24	12.32	12.32	12.13	20981
1737675600	12.31	0	0.00	12.31	12.31	12.31	0
1737589200	12.31	-0.02	-0.16	12.35	12.35	12.27	58971
1737502800	12.33	0.01	0.04	12.34	12.386898	12.2601	18247
1737157200	12.325	0	0.04	12.34	12.35	12.27	17084
1737070800	12.32	0.2	1.65	12.11	12.325	12.11	24320
1736984400	12.12	0.17	1.42	11.97	12.12	11.96	38901
1736898000	11.95	0.01	0.08	11.94	11.98	11.89	28376
1736811600	11.94	0.01	0.08	11.9	11.97	11.84	20146
1736552400	11.93	-0.11	-0.91	12.01	12.1	11.91	28527
1736379600	12.04	-0.04	-0.33	12.14	12.14	12.02	19786
1736293200	12.08	-0.09	-0.74	12.205	12.205	12.08	38412
1736206800	12.1699	0.02	0.16	12.165	12.1894	12.14	24557
1735947600	12.15	0.08	0.66	12.11	12.16	12.09	28170
1735861200	12.07	0.07	0.58	12.05	12.13	12.05	11541
1735688400	12	0.02	0.17	12.09	12.09	11.94	61290
1735602000	11.98	0.04	0.34	11.94	11.98	11.8	50316
1735342800	11.94	0.02	0.17	11.92	12.12	11.87	40299
1735256400	11.92	-0.05	-0.42	11.92	11.9736	11.88	51790
1735077840	11.97	-0.06	-0.50	12.02	12.02	11.895	40864
1734997200	12.03	0.05	0.42	12	12.08	11.98	26263
1734738000	11.98	-0.03	-0.25	12.0628	12.17	11.97	36900
1734651600	12.01	0.08	0.67	11.996	12.0499	11.983	45860
1734565200	11.93	-0.17	-1.40	12.04	12.07	11.93	61590
1734478800	12.1	-0.12	-0.98	12.24	12.24	12.09	27496
1734392400	12.22	-0.3	-2.40	12.53	12.5716	12.21	74525