Chemtrade Logistics Income Fund【CHE.UN】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	0	0	0	0	0	0	T
4	0	0	0	0	0	0	0	T
12	0	0	0	0	0	0	0	T
26	0	0	0	0	0	0	0	T
52	0	0	0	0	0	0	0	T
156	0	0	0	0	0	0	0	T
260	0	0	0	0	0	0	0	T

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
1781300400	16.25	0	0.00	16.25	16.25	16.25	0
1781214000	16.25	0.18	1.12	16.079999	16.329999	16	345611
1781127600	16.07	-0.37	-2.25	16.28	16.399999	16.07	194159
1781041200	16.44	0	0.00	16.629999	16.77	16.29	251707
1780954800	16.44	-0.07	-0.42	16.37	16.67	16.3	236151
1780695600	16.51	-0.19	-1.14	16.69	16.69	16.379999	278447
1780609200	16.7	0.22	1.33	16.399999	16.76	16.399999	306483
1780522800	16.48	-0.06	-0.36	16.5	16.79	16.48	104293
1780436400	16.54	-0.12	-0.72	16.6	16.83	16.52	171157
1780350000	16.66	-0.34	-2.00	17	17.05	16.53	407163
1780090800	17	-0.03	-0.18	16.91	17.02	16.649999	284203
1780004400	17.03	0.06	0.35	17.05	17.07	16.83	216565
1779918000	16.97	-0.42	-2.42	17.42	17.54	16.96	214522
1779831600	17.39	0.39	2.29	17.05	17.46	17.01	302944
1779745200	17	0.15	0.89	16.86	17.02	16.7	169798
1779486000	16.85	0.12	0.72	16.78	17.03	16.54	314612
1779399600	16.73	0.38	2.32	16.25	16.73	16.25	338638
1779313200	16.35	-0.06	-0.37	16.5	16.78	16.27	365833
1779226800	16.41	-0.46	-2.73	16.89	16.89	16.399999	276968
1778881200	16.87	-0.2	-1.17	16.85	17.07	16.81	140984
1778794800	17.07	0.31	1.85	16.77	17.25	16.739999	301060
1778708400	16.76	0.17	1.02	16.69	17.05	16.59	545556
1778622000	16.59	-1.81	-9.84	17.05	17.99	16.3	1431328
1778535600	18.4	0.71	4.01	17.93	18.43	17.8	361601
1778276400	17.69	-0.11	-0.62	17.8	18.21	17.47	671311
1778190000	17.8	0.16	0.91	17.65	17.84	17.47	256966
1778103600	17.64	0.08	0.46	17.65	17.79	17.46	301620
1778017200	17.56	0.4	2.33	17.03	17.65	17.03	374658
1777930800	17.16	-0.14	-0.81	17.18	17.38	17.05	225746
1777671600	17.3	0.23	1.35	17.2	17.49	17.12	286246
1777585200	17.07	0.35	2.09	16.67	17.12	16.54	465184
1777498800	16.719999	0.01	0.06	16.81	17.15	16.67	530195
1777412400	16.71	0.07	0.42	17	17.47	16.7	495344
1777326000	16.64	0.37	2.27	16.36	16.66	16.36	344150
1777066800	16.27	0.23	1.43	16.219999	16.28	15.98	213669
1776980400	16.04	0.39	2.49	16.149999	16.53	15.58	497432
1776894000	15.65	0.21	1.36	15.5	15.69	15.47	432823
1776807600	15.44	0.31	2.05	15.01	15.65	15.01	461940
1776721200	15.13	0.37	2.51	14.69	15.14	14.6	296662
1776462000	14.76	-0.42	-2.77	15.11	15.27	14.72	905079
1776375600	15.18	-0.18	-1.17	15.49	15.58	14.92	388486
1776289200	15.36	0.86	5.93	14.4	15.44	14.4	1338541
1776202800	14.5	-3.26	-18.36	14.25	15	13.51	3418434
1776116400	17.76	0.72	4.23	17.19	17.96	17.15	782530
1775857200	17.04	0.26	1.55	16.71	17.21	16.7	442302
1775770800	16.78	0.09	0.54	16.75	16.85	16.51	161652
1775684400	16.69	-0.13	-0.77	16.81	16.85	16.2	284120
1775598000	16.82	0.45	2.75	16.399999	16.99	16.399999	525605
1775511600	16.37	0.49	3.09	15.97	16.37	15.97	406392
1775166000	15.88	-0.21	-1.31	16	16.09	15.88	224465
1775079600	16.09	-0.07	-0.43	16.01	16.329999	16.01	180715
1774993200	16.16	0.26	1.64	15.9	16.16	15.8	376664
1774906800	15.9	-0.45	-2.75	16.379999	16.42	15.76	754840
1774647600	16.35	0.29	1.81	16.1	16.35	16	221710
1774561200	16.059999	-0.19	-1.17	16.239999	16.329999	16.03	231263
1774474800	16.25	0.32	2.01	15.99	16.32	15.74	343190
1774388400	15.93	0.63	4.12	15.16	15.95	15.16	439496
1774302000	15.3	0.3	2.00	15.06	15.33	15.06	225379
1774042800	15	-0.45	-2.91	15.5	15.65	14.99	375399
1773956400	15.45	0.12	0.78	15.16	15.55	15.08	348615
1773870000	15.33	-0.25	-1.60	15.44	15.63	15.33	269215
1773783600	15.58	0.26	1.70	15.32	15.65	15.3	288115
1773697200	15.32	0.07	0.46	15.21	15.6	15.2	223677
1773438000	15.25	0.05	0.33	15.32	15.48	15.14	434657