Cohen and Steers Infrastructure Fund Inc【UTF】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	0.75	2.78499814333	26.93	27.86	26.9	303180	27.30830374	CS
4	0.76	2.82317979198	26.92	27.86	26.5801	299796	27.1251695	CS
12	1.53	5.85086042065	26.15	27.86	26	299341	26.8701391	CS
26	3.52	14.5695364238	24.16	27.86	23.86	338686	26.16673782	CS
52	0.83	3.09124767225	26.85	27.86	23.419	370475	25.33124048	CS
156	4.87	21.3502849627	22.81	27.86	18.15	268683	24.11341975	CS
260	-1.05	-3.6547163244	28.73	29.85	18.15	222628	24.57778398	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
1782513600	27.73	0.19	0.69	27.58	27.7899	27.5	278864
1782427200	27.54	0.25	0.92	27.4	27.61	27.282	222530
1782340800	27.29	0.15	0.55	27.15	27.29	27.047	288645
1782254400	27.14	0.1	0.37	27.03	27.2	27.0071	308787
1782168000	27.04	0.07	0.26	26.93	27.2	26.9	417072
1781822400	26.97	-0.13	-0.48	27.12	27.2999	26.95	230117
1781736000	27.1	-0.3	-1.09	27.4	27.4967	26.9	280416
1781649600	27.4	0.02	0.07	27.57	27.65	27.39	273810
1781563200	27.38	-0.01	-0.04	27.46	27.63	27.33	254543
1781304000	27.39	0.16	0.59	27.3	27.4763	27.1687	340211
1781217600	27.23	0.28	1.04	27	27.28	27	362019
1781131200	26.95	0.01	0.04	27.09	27.1379	26.8102	271462
1781044800	26.94	-0.15	-0.55	27.01	27.0349	26.81	277805
1780958400	27.09	-0.06	-0.22	27.29	27.34	27.03	337184
1780699200	27.15	0.15	0.56	27.1	27.25	26.8401	245873
1780612800	27	0.2	0.75	26.88	27	26.81	219205
1780526400	26.8	-0.07	-0.26	26.82	27.15	26.8	314156
1780440000	26.87	0.18	0.67	26.7	26.99	26.5801	377208
1780353600	26.69	-0.24	-0.89	26.92	26.92	26.655	396221
1780094400	26.93	-0.07	-0.26	27.05	27.1183	26.82	447887
1780008000	27	-0.08	-0.30	27.05	27.11	26.9	360581
1779921600	27.08	-0.01	-0.04	27.11	27.1285	26.9605	232938
1779835200	27.09	0.11	0.41	27.1	27.12	26.92	264457
1779489600	26.98	0.08	0.30	26.92	27.1	26.9	266058
1779403200	26.9	0.04	0.15	26.73	26.92	26.6501	224324
1779316800	26.86	0.21	0.79	26.65	26.9499	26.65	279371
1779230400	26.65	-0.02	-0.07	26.62	26.7937	26.5	256965
1779144000	26.67	-0.16	-0.60	26.55	26.8	26.53	329483
1778884800	26.83	-0.23	-0.85	27	27.0099	26.7501	220744
1778798400	27.06	0.06	0.22	27.1	27.125	26.9	291695
1778712000	27	-0.26	-0.95	27.22	27.24	26.9	258594
1778625600	27.26	-0.04	-0.15	27.02	27.29	26.9	265467
1778539200	27.3	0.31	1.15	27.03	27.31	27.0007	332067
1778280000	26.99	0	0.00	27.19	27.2199	26.96	289994
1778193600	26.99	-0.21	-0.77	27.32	27.34	26.9	268641
1778107200	27.2	-0.03	-0.11	27.32	27.35	27.13	325685
1778020800	27.23	0.24	0.89	27.1	27.3	27.0201	215592
1777934400	26.99	-0.09	-0.33	27.08	27.18	26.78	219674
1777675200	27.08	0.01	0.04	27.2	27.33	26.97	312936
1777588800	27.07	0.51	1.92	26.56	27.2	26.53	431127
1777502400	26.56	0.07	0.26	26.52	26.625	26.36	261524
1777416000	26.49	0.18	0.68	26.4	26.49	26.33	263150
1777329600	26.31	0.03	0.11	26.25	26.4999	26.25	235140
1777070400	26.28	0.01	0.04	26.33	26.4248	26.21	218688
1776984000	26.27	0.15	0.57	26.25	26.49	26.2	218386
1776897600	26.12	0.03	0.11	26.19	26.3399	26	263610
1776811200	26.09	-0.47	-1.77	26.6	26.65	26.06	262937
1776724800	26.56	0	0.00	26.61	26.67	26.45	223080
1776465600	26.56	0.06	0.23	26.5	26.6799	26.3077	292397
1776379200	26.5	0.13	0.49	26.49	26.59	26.3701	277549
1776292800	26.37	-0.11	-0.42	26.62	26.62	26.2754	398694
1776206400	26.48	-0.23	-0.86	26.6	26.6	26.33	451332
1776120000	26.71	-0.06	-0.22	26.94	26.94	26.65	559359
1775860800	26.77	-0.07	-0.26	27	27	26.76	406377
1775774400	26.84	0.33	1.24	26.66	26.9385	26.56	274851
1775688000	26.51	0.34	1.30	26.53	26.53	26.3002	354688
1775601600	26.17	-0.02	-0.08	26.15	26.28	26.06	278413
1775515200	26.19	0.09	0.34	26.15	26.28	26.082	331210
1775169600	26.1	-0.05	-0.19	26	26.4099	26	330462
1775083200	26.15	0.27	1.04	25.98	26.385	25.975	525620
1774996800	25.88	0.36	1.41	25.86	25.945	25.6115	421510
1774910400	25.52	0.12	0.47	25.49	25.82	25.45	464847