Greenlight Capital Re Ltd【GLRE】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	-0.16	-1.03026400515	15.53	15.59	14.58	187273	15.04927841	CS
4	-2.52	-14.0860816098	17.89	18.11	14.58	194820	16.6706911	CS
12	-0.39	-2.47461928934	15.76	19.385	14.58	224149	17.36380992	CS
26	1.44	10.3374012922	13.93	19.385	13.15	184363	15.99503189	CS
52	0.82	5.63573883162	14.55	19.385	11.565	160110	14.77481158	CS
156	5.63	57.8028747433	9.74	19.385	9.67	111142	13.63301661	CS
260	6.07	65.2688172043	9.3	19.385	6.5129	113614	11.30358315	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
1780958100	15.37	-0.16	-1.03	15.41	15.58	15.23	156521
1780698900	15.53	0.55	3.67	14.98	15.59	14.98	141375
1780612500	14.98	0.29	1.97	14.88	15.125	14.88	149315
1780526100	14.69	-0.25	-1.67	14.95	14.95	14.58	201190
1780439700	14.94	-0.26	-1.71	15.11	15.34	14.91	201262
1780353300	15.2	-0.47	-3.00	15.53	15.53	14.89	243224
1780094100	15.67	-0.22	-1.38	15.85	16.03	15.64	168766
1780007700	15.89	-0.44	-2.69	16.309999	16.489999	15.805	178082
1779921300	16.329999	-0.42	-2.51	16.84	16.915	16.29	151741
1779834900	16.75	-0.44	-2.56	17.11	17.25	16.735	247023
1779489300	17.19	-0.42	-2.39	17.61	17.71	17.18	182656
1779402900	17.61	-0.1	-0.56	17.64	17.66	17.38	151372
1779316500	17.71	-0.26	-1.45	17.88	17.95	17.585	351198
1779230100	17.97	0.04	0.22	17.86	18.1	17.41	192411
1779143700	17.93	0.41	2.34	17.42	18.11	17.42	175086
1778884500	17.52	0.18	1.04	17.28	17.53	17.15	141045
1778798100	17.34	-0.09	-0.52	17.5	17.67	17.145	192844
1778711700	17.43	-0.07	-0.40	17.35	17.5	17	277123
1778625300	17.5	-0.2	-1.13	17.65	17.74	17.33	199319
1778538900	17.7	-0.16	-0.90	17.89	18	17.66	156549
1778279700	17.86	0.06	0.34	17.69	18.06	17.38	130207
1778193300	17.8	-0.04	-0.22	17.7	18.175	17.54	208409
1778106900	17.84	-0.06	-0.34	17.12	18.21	16.9	285099
1778020500	17.9	0.33	1.88	17.53	18	17.45	146915
1777934100	17.57	-0.15	-0.85	17.72	17.85	17.35	184477
1777674900	17.72	-0.6	-3.28	18.33	18.33	17.38	229145
1777588500	18.32	0.14	0.77	18.03	18.52	17.81	197060
1777502100	18.18	-0.63	-3.35	18.66	18.825	18.05	198122
1777415700	18.81	-0.05	-0.27	19.03	19.22	18.73	212069
1777329300	18.86	-0.14	-0.74	19.02	19.26	18.72	242665
1777070100	19	0.11	0.58	18.79	19	18.65	233675
1776983700	18.89	0.2	1.07	18.77	19.01	18.63	162096
1776897300	18.69	0.23	1.25	18.39	18.69	18.28	191129
1776810900	18.46	0.02	0.11	18.39	18.55	18.25	176758
1776724500	18.44	-0.06	-0.32	18.63	19.385	18.44	182173
1776465300	18.5	0.1	0.54	18.56	18.83	18.495	199557
1776378900	18.4	0.33	1.83	18.06	18.43	18.06	178881
1776292500	18.07	-0.04	-0.22	18.03	19.245	17.885	156655
1776206100	18.11	0.17	0.95	17.86	18.15	17.831	213574
1776119700	17.94	-0.53	-2.87	18.33	18.45	17.86	192465
1775860500	18.47	-0.31	-1.65	18.77	18.77	18.45	182448
1775774100	18.78	0.4	2.18	18.4	18.99	18.16	257220
1775687700	18.38	0.3	1.66	18.04	18.41	17.87	286563
1775601300	18.08	0.09	0.50	17.97	18.31	17.845	208940
1775514900	17.99	0.14	0.78	17.84	18.135	17.7001	188300
1775169300	17.85	0.36	2.06	17.52	18.04	17.24	360615
1775082900	17.49	0.2	1.16	17.33	17.5	17.04	334343
1774996500	17.29	0.31	1.83	17.13	17.325	16.81	209466
1774910100	16.98	0.22	1.31	16.76	17.025	16.57	214158
1774650900	16.76	-0.36	-2.10	17.12	17.15	16.719999	250674
1774564500	17.12	0.06	0.35	16.66	17.13	16.17	261839
1774478100	17.06	0.17	1.01	17	17.47	16.95	239601
1774391700	16.89	0.36	2.18	16.46	16.94	16.385	407848
1774305300	16.53	0.54	3.38	16.29	16.79	16.11	337976
1774046100	15.99	-0.25	-1.54	16.25	16.28	15.97	345186
1773959700	16.239999	-0.14	-0.85	16.329999	16.42	16.0901	197938
1773873300	16.379999	-0.51	-3.02	16.83	16.87	16.14	237414
1773786900	16.89	0.3	1.81	16.6	17.02	16.469999	340248
1773700500	16.59	0.99	6.35	15.76	16.625	15.65	517158
1773441300	15.6	0.61	4.07	15.11	15.92	15.11	367870
1773354900	14.99	0.11	0.74	14.73	15.0366	14.61	139919
1773268500	14.88	-0.08	-0.53	14.9	15.1	14.73	134161
1773182100	14.96	0.76	5.35	14.25	15.12	14.25	163509
1773095700	14.2	0.05	0.35	14.02	14.25	13.77	145367