FLEX LNG Ltd【FLNG】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	0.54	1.83923705722	29.36	31.14	28.88	402157	29.99671633	CS
4	-0.35	-1.15702479339	30.25	31.33	27.78	455248	29.71095744	CS
12	-1.28	-4.10519563823	31.18	33.4	27.78	455854	30.87637276	CS
26	4.12	15.9813809154	25.78	33.4	25.41	532127	29.54764687	CS
52	7.48	33.3630686887	22.42	33.4	21.8554	470634	27.69869412	CS
156	-0.8	-2.60586319218	30.7	33.4	19.46	379202	26.67513696	CS
260	15.8	112.056737589	14.1	38.2432	12.5	401687	27.79537721	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
1783723200	30.01	0.84	2.88	29.29	30.13	29.29	354028
1783636800	29.17	-1.89	-6.08	30.77	30.84	28.88	593504
1783550400	31.06	0.69	2.27	30.74	31.14	30.44	370284
1783464000	30.37	0.46	1.54	30.04	30.66	30.0051	332306
1783377600	29.91	0.62	2.12	29.36	30.43	29.32	312535
1783032000	29.29	0.67	2.34	28.78	29.53	28.7	364673
1782945600	28.62	0.56	2.00	28.05	28.89	28	402612
1782859200	28.06	-1.23	-4.20	29.03	29.105	27.78	910184
1782772800	29.29	-0.19	-0.64	29.42	29.74	29.08	476370
1782513600	29.48	-0.48	-1.60	29.77	29.83	28.85	1118767
1782427200	29.96	-0.5	-1.64	30.28	30.4796	29.78	309429
1782340800	30.46	-0.43	-1.39	30.84	30.9	30.36	279855
1782254400	30.89	0.53	1.75	30.25	30.94	30.0701	296207
1782168000	30.36	0.62	2.08	29.94	30.49	29.75	401002
1781822400	29.74	-0.37	-1.23	29.93	29.99	29.34	548270
1781736000	30.11	-0.08	-0.26	30.48	30.58	30.0925	355515
1781649600	30.19	-0.08	-0.26	30.27	30.4	29.82	291681
1781563200	30.27	-1.01	-3.23	30.85	31.03	30.13	399368
1781304000	31.28	0.78	2.56	30.25	31.33	30	431911
1781217600	30.5	0.16	0.53	30.67	31.32	30.47	483753
1781131200	30.34	0.62	2.09	29.75	30.65	29.75	466264
1781044800	29.72	0.02	0.07	29.72	29.8	29.37	481885
1780958400	29.7	-0.07	-0.24	29.9	30.04	29.55	433245
1780699200	29.77	0.16	0.54	29.55	30.27	29.55	362382
1780612800	29.61	-0.11	-0.37	29.72	29.98	29.5514	267460
1780526400	29.72	-0.61	-2.01	30.18	30.33	29.665	471383
1780440000	30.33	0.13	0.43	30.07	30.4	29.94	380089
1780353600	30.2	0.43	1.44	29.87	30.61	29.7901	531899
1780094400	29.77	-0.98	-3.19	29.75	29.85	29.25	691902
1780008000	30.75	-0.57	-1.82	31.3	31.59	30.68	667094
1779921600	31.32	-0.38	-1.20	31.4	31.63	31.14	493776
1779835200	31.7	-0.26	-0.81	31.75	31.92	31.2	735524
1779489600	31.96	-0.41	-1.27	32.32	32.35	31.65	424378
1779403200	32.369999	-0.36	-1.10	32.83	32.979999	32.29	395828
1779316800	32.729999	0.17	0.52	32.7	32.99	32.39	439127
1779230400	32.56	0.17	0.52	32.619999	32.689999	32.229999	348955
1779144000	32.39	0.26	0.81	32.29	32.93	31.88	679550
1778884800	32.13	0.28	0.88	31.99	32.189999	31.7	346606
1778798400	31.85	0.18	0.57	30.81	32.064999	30.6	535490
1778712000	31.67	-1.26	-3.83	32.1	32.854999	30.7501	954678
1778625600	32.93	0.22	0.67	32.61	33.02	32.439999	474323
1778539200	32.71	-0.01	-0.03	32.77	32.95	32.27	423740
1778280000	32.72	0.48	1.49	32.32	33	32.1684	414894
1778193600	32.24	0.3	0.94	31.83	32.4	31.54	412813
1778107200	31.94	-1.33	-4.00	32.299999	32.689999	31.51	640766
1778020800	33.27	0.82	2.53	32.799999	33.4	32.38	447388
1777934400	32.45	0.13	0.40	32.509999	32.72	32.18	380537
1777675200	32.32	-0.11	-0.34	32.13	32.4	31.7371	311465
1777588800	32.43	0.51	1.60	31.71	32.549999	31.7	377324
1777502400	31.92	0.25	0.79	31.89	32.189999	31.7001	379199
1777416000	31.67	0.25	0.80	31.79	31.94	31.42	383090
1777329600	31.42	0.44	1.42	31	31.5	30.7	405657
1777070400	30.98	-0.07	-0.23	30.82	31.06	30.66	440953
1776984000	31.05	-0.08	-0.26	31.26	31.41	31.01	232123
1776897600	31.13	0.1	0.32	31	31.2899	30.67	278258
1776811200	31.03	-0.26	-0.83	31.5	31.59	30.96	293223
1776724800	31.29	0.44	1.43	30.77	31.45	30.48	380253
1776465600	30.85	-0.31	-0.99	31.18	31.2875	30.3	521916
1776379200	31.16	0.36	1.17	30.6	31.2699	30.28	435165
1776292800	30.8	-0.08	-0.26	31.16	31.3799	30.585	612543
1776206400	30.88	1.24	4.18	30.29	31.06	30.23	1156548
1776120000	29.64	0.4	1.37	29.55	30.18	29.55	387084