NXG NextGen Infrastructure Income Fund【V3Z】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	-1.885	-3.65522590653	51.57	52.26	49.365	175	51.31939567	DE
4	-2.335	-4.48865820838	52.02	52.26	48.435	106	50.83881073	DE
12	1.77	3.69404153188	47.915	52.26	43.595	119	48.01482939	DE
26	6.975	16.331070007	42.71	52.26	41.04	180	45.55435191	DE
52	7.605	18.0727186312	42.08	52.26	38.244999	138	44.53636876	DE
156	7.605	18.0727186312	42.08	52.26	38.244999	138	44.53636876	DE
260	7.605	18.0727186312	42.08	52.26	38.244999	138	44.53636876	DE

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
1781209500	49.8	-1.25	-2.45	49.8	49.8	49.8	20
1781123100	51.05	0.09	0.18	49.38	51.22	49.365	251
1781036700	50.96	-1.3	-2.49	50.96	50.96	50.96	310
1780950300	52.26	0.69	1.34	51.65	52.26	51.65	196
1780691100	51.57	2.1	4.24	51.57	51.57	51.57	100
1780604700	49.47	0	0.00	49.47	49.47	49.47	0
1780518300	49.47	0	0.00	49.47	49.47	49.47	0
1780431900	49.47	-1.15	-2.27	49.47	49.47	49.47	100
1780345500	50.62	-0.28	-0.55	50.62	50.62	50.62	3
1780086300	50.9	0	0.00	50.9	50.9	50.9	0
1779999900	50.9	0	0.00	50.9	50.9	50.9	0
1779913500	50.9	0.39	0.77	50.9	50.9	50.9	15
1779827100	50.51	-0.18	-0.36	50.51	50.51	50.51	150
1779740700	50.69	1.35	2.73	50.69	50.69	49.23	16
1779481500	49.345	0	0.00	49.345	49.345	49.345	0
1779395100	49.345	0	0.00	49.345	49.345	49.345	0
1779308700	49.345	-1.21	-2.38	49.345	49.345	49.345	150
1779222300	50.55	-0.88	-1.71	48.435	50.55	48.435	56
1779135900	51.43	0	0.00	51.43	51.43	51.43	0
1778876700	51.43	-0.26	-0.50	52.02	52.03	51.43	12
1778790300	51.69	1.19	2.36	51.88	51.88	51.69	75
1778703900	50.5	0	0.00	50.5	50.5	50.5	0
1778617500	50.5	-0.19	-0.37	50.82	50.82	50.5	70
1778531100	50.69	0.78	1.56	50.79	50.79	50.69	119
1778271900	49.91	0.38	0.77	49.565	49.91	49.565	66
1778185500	49.53	-0.65	-1.30	50.71	50.71	49.17	37
1778099100	50.18	0.7	1.40	51.14	51.34	50.18	170
1778012700	49.485	0	0.00	49.485	49.485	49.485	86
1777926300	49.485	1.22	2.53	49.485	49.485	49.485	7
1777580700	48.265	0.37	0.76	48.265	48.265	48.265	100
1777494300	47.9	0.48	1.02	47.9	47.9	47.9	50
1777407900	47.415	-0.48	-0.99	47.415	47.415	47.415	220
1777321500	47.89	0	0.00	47.89	47.89	47.89	0
1777062300	47.89	0.81	1.73	47.89	47.89	47.89	27
1776975900	47.075	1.51	3.30	47.075	47.075	47.075	50
1776889500	45.57	0	0.00	45.57	45.57	45.57	0
1776803100	45.57	1.2	2.70	45.885	45.895	45.57	1340
1776716700	44.37	-1.96	-4.22	44.93	44.985	43.595	272
1776457500	46.325	0	0.00	46.325	46.325	46.325	0
1776371100	46.325	0	0.00	46.325	46.325	46.325	0
1776284700	46.325	0.86	1.88	46.39	46.47	45.03	176
1776198300	45.47	0	0.00	45.47	45.47	45.47	0
1776111900	45.47	-1.01	-2.17	45.47	45.47	45.47	45
1775852700	46.48	-0.22	-0.47	46.4	46.48	46.4	61
1775766300	46.7	1.2	2.64	46.7	46.7	46.7	100
1775679900	45.5	-0.34	-0.74	45.5	45.5	45.5	60
1775593500	45.84	-1.49	-3.15	46.02	46.02	45.84	24
1775161500	47.33	0.35	0.76	47.33	47.33	47.33	40
1775075100	46.975	-1.16	-2.41	48.39	48.39	46.975	57
1774988700	48.135	0.38	0.81	48.795	48.795	48.135	61
1774902300	47.75	-0.37	-0.76	47.77	47.77	47.75	119
1774646700	48.115	-0.15	-0.31	48.115	48.115	48.115	76
1774560300	48.265	-0.4	-0.81	49.11	49.11	48.265	75
1774473900	48.66	0	0.00	48.66	48.66	48.66	0
1774387500	48.66	0.74	1.55	47.66	48.66	47.66	12
1774301100	47.915	-0.47	-0.97	47.915	47.915	47.915	8
1774041900	48.385	0	0.00	48.385	48.385	48.385	0
1773955500	48.385	0	0.00	48.385	48.385	48.385	0
1773869100	48.385	0.49	1.03	48.385	48.385	48.385	100
1773782700	47.89	-0.52	-1.07	47.895	47.895	47.89	97
1773696300	48.41	1.14	2.40	48.41	48.41	48.41	1
1773437100	47.275	0.49	1.05	47.275	47.275	47.275	40
1773350700	46.785	0	0.00	46.785	46.785	46.785	0