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	0.66	4.125	16	16.8	14.97	262159	16.4685668	CS
4	1.13	7.27623953638	15.53	16.8	14.58	183012	15.89171774	CS
12	-1.18	-6.61434977578	17.84	19.385	14.58	194576	17.29133564	CS
26	2.19	15.1347615757	14.47	19.385	13.15	176424	16.27049964	CS
52	2.15	14.8173673329	14.51	19.385	11.565	160421	14.87027007	CS
156	6.45	63.1733594515	10.21	19.385	9.94	111253	13.76800971	CS
260	7.66	85.1111111111	9	19.385	6.5129	113240	11.40619884	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	16.73	0.65	4.04	16.149999	16.8	15.86	624780
1782426900	16.079999	-0.44	-2.66	16.36	16.36	14.97	219729
1782340500	16.52	0.07	0.43	16.43	16.725	16.25	174042
1782254100	16.45	0.48	3.01	16.09	16.489999	16.02	122486
1782167700	15.97	-0.1	-0.62	16	16.27	15.85	169759
1781822100	16.07	-0.1	-0.62	16.2	16.355	15.96	173161
1781735700	16.17	-0.07	-0.43	16.27	16.469999	15.99	96496
1781649300	16.239999	0.18	1.12	16.17	16.26	16.07	89699
1781562900	16.059999	-0.05	-0.31	16.219999	16.32	15.98	234640
1781303700	16.11	0.23	1.45	16	16.129999	15.76	123425
1781217300	15.88	-0.05	-0.31	15.96	16.149999	15.845	130000
1781130900	15.93	0.46	2.97	15.56	15.9934	15.56	121423
1781044500	15.47	0.1	0.65	15.47	15.67	15.4101	104709
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	18.14	18.14	17.885	155027
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