Golar LNG Limited【GLNG】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	0.1	0.202183582693	49.46	51.425	49.14	1365627	50.17320794	CS
4	0.06	0.121212121212	49.5	52.405	48.47	1268434	50.54630082	CS
12	-5.79	-10.460704607	55.35	57.79	48.47	1411742	53.13626486	CS
26	12.47	33.6209220814	37.09	57.79	37.09	1668057	49.19002749	CS
52	8.33	20.2037351443	41.23	57.79	35.02	1444956	45.20442667	CS
156	29.68	149.295774648	19.88	57.79	19.7	1319167	36.68994659	CS
260	36.26	272.631578947	13.3	57.79	10.01	1268079	30.59647714	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782513300	49.76	-0.29	-0.58	49.82	50.11	49.4	2294040
1782426900	50.05	0.22	0.44	49.31	50.23	49.2	1586983
1782340500	49.83	-1.38	-2.69	50.54	50.71	49.14	986627
1782254100	51.21	0.46	0.91	50.53	51.37	50.01	763629
1782167700	50.75	1.15	2.32	49.46	51.425	49.36	1196858
1781822100	49.6	0.15	0.30	49.45	49.69	48.47	1632805
1781735700	49.45	-0.14	-0.28	49.5	49.64	49.09	1207876
1781649300	49.59	-1.61	-3.14	50.65	51.17	49.49	1346837
1781562900	51.2	0.03	0.06	50.47	51.2	50.19	1048097
1781303700	51.17	0.62	1.23	50.55	51.42	50.4028	1295151
1781217300	50.55	-0.28	-0.55	51.44	51.84	50.25	933437
1781130900	50.83	0.12	0.24	50.77	51.66	50.58	768791
1781044500	50.71	-0.04	-0.08	51.055	51.055	49.71	1306100
1780958100	50.75	0.08	0.16	50.93	51.26	49.97	934700
1780698900	50.67	-0.74	-1.44	51.53	51.98	50.65	1168346
1780612500	51.41	-0.27	-0.52	51.67	51.99	51.36	1408335
1780526100	51.68	0.19	0.37	51.19	52.405	50.91	1559454
1780439700	51.49	0.9	1.78	50.6	51.855	50.46	1489950
1780353300	50.59	0.84	1.69	49.5	51.235	49.38	1172222
1780094100	49.75	0.43	0.87	48.82	50.075	48.49	1688592
1780007700	49.32	-0.96	-1.91	50.42	50.8699	49.22	1804078
1779921300	50.28	-1.54	-2.97	51.01	51.19	50	1825985
1779834900	51.82	-0.54	-1.03	52.02	52.31	50.87	1854297
1779489300	52.36	0.05	0.10	51.91	52.59	51.59	1558737
1779402900	52.31	-3.15	-5.68	56.5	56.58	52.27	2494218
1779316500	55.46	-0.19	-0.34	56.64	57.54	55.05	2188839
1779230100	55.65	-1.13	-1.99	56.595	57.18	55.51	2191041
1779143700	56.78	-0.26	-0.46	56.92	57.47	56.71	1454687
1778884500	57.04	-0.19	-0.32	57.35	57.56	56.73	1880359
1778798100	57.225	0.55	0.96	56.68	57.52	56.35	2013576
1778711700	56.68	-0.68	-1.19	57.34	57.38	55.87	1912511
1778625300	57.36	0.54	0.95	56.82	57.79	56.45	1427263
1778538900	56.82	1.12	2.01	55.75	57	54.855	1595827
1778279700	55.7	0.67	1.22	54.87	55.76	54.29	1717164
1778193300	55.03	0.37	0.68	54.35	55.215	53.2507	1834661
1778106900	54.66	-2.43	-4.26	55.63	56.05	53.93	1304992
1778020500	57.09	0.69	1.22	56.34	57.29	56.12	1588598
1777934100	56.4	0.7	1.26	55.39	56.5	55.385	2193420
1777674900	55.7	0.71	1.29	55.04	55.94	54.58	1295204
1777588500	54.99	1.06	1.97	53.475	55.03	53.37	1223133
1777502100	53.93	1.09	2.06	53.1	54.355	53.07	1076139
1777415700	52.84	0.01	0.02	53.36	53.665	52.48	1615111
1777329300	52.83	0.2	0.38	52.63	53.24	52.34	640953
1777070100	52.63	-0.05	-0.09	52.26	52.735	51.91	785054
1776983700	52.68	0.02	0.04	53	53.528	52.35	523075
1776897300	52.66	-0.17	-0.32	53.03	53.095	51.5901	1139499
1776810900	52.83	0.29	0.55	52.87	53.12	52.25	694389
1776724500	52.54	0.7	1.35	52.21	52.69	51.69	921900
1776465300	51.84	-1.45	-2.72	52.4	52.4	50.69	1769312
1776378900	53.29	-0.54	-1.00	54.09	54.27	52.85	841837
1776292500	53.83	0.84	1.59	52.667	54.002	52.667	1309550
1776206100	52.99	-0.43	-0.80	53.1	53.34	52.51	764849
1776119700	53.415	0.13	0.25	53.79	54.375	53.35	844264
1775860500	53.28	-0.11	-0.21	53.19	53.515	52.47	1178130
1775774100	53.39	-1.48	-2.70	54.9	55.84	53.1729	1314266
1775687700	54.87	0.43	0.79	52.22	55.065	51.95	1749564
1775601300	54.44	-1.31	-2.35	56.08	56.815	54.22	2334618
1775514900	55.75	0.46	0.83	55.35	56.16	54.5557	1231121
1775169300	55.29	1.64	3.06	54.43	56.21	54.38	1980708
1775082900	53.65	-0.46	-0.85	53	53.87	52.69	1611238
1774996500	54.11	0.03	0.06	53.66	55.68	53.5833	2337110
1774910100	54.08	-0.95	-1.73	55.41	55.475	53.91	1905402