Global Ship Lease Inc【GSL】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	-0.44	-1.14613180516	38.39	40.47	37.95	267638	39.03214889	CS
4	-2.79	-6.84830633284	40.74	41.7503	36.148	387067	38.1162092	CS
12	-1.87	-4.69613259669	39.82	42.7	35.77	318732	38.95068038	CS
26	3.89	11.4210217264	34.06	42.7	33.44	344675	38.14686632	CS
52	11.82	45.2353616533	26.13	42.7	25.445	355458	34.35656515	CS
156	19.15	101.861702128	18.8	42.7	16.8	457110	25.21644234	CS
260	15.95	72.5	22	42.7	14.62	578755	23.1543007	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
1781736000	37.98	-0.8	-2.06	38.96	39.175	37.8	247083
1781649600	38.78	-0.56	-1.42	39.37	39.505	38.54	299768
1781563200	39.34	-0.73	-1.82	40.07	40.47	39.21	346339
1781304000	40.07	1.39	3.59	38.82	40.07	38.78	256486
1781217600	38.68	0.55	1.44	38.34	38.92	38.34	174084
1781131200	38.13	-0.43	-1.12	38.39	39.07	38.07	261515
1781044800	38.56	0.72	1.90	38.21	38.62	37.98	267272
1780958400	37.84	-0.29	-0.76	38.48	38.48	37.55	302743
1780699200	38.13	0.21	0.55	37.14	38.62	37.14	336988
1780612800	37.92	0.39	1.04	37.51	38.25	37.51	297050
1780526400	37.53	-0.04	-0.11	37.28	38.08	37.23	378768
1780440000	37.57	-0.36	-0.95	37.98	38.19	37.51	328135
1780353600	37.93	1.5	4.12	36.45	38.06	36.3	451681
1780094400	36.43	-0.03	-0.08	36.19	36.69	36.148	351512
1780008000	36.46	-0.28	-0.76	36.79	38.32	36.27	576165
1779921600	36.74	-0.8	-2.13	37.36	37.6	36.44	579829
1779835200	37.54	-0.48	-1.26	38.01	38.74	37.24	599457
1779489600	38.02	-2.92	-7.13	39.17	39.97	37.39	877843
1779403200	40.94	-0.5	-1.21	41.38	41.7503	40.9	338532
1779316800	41.44	1.15	2.85	40.74	41.64	40.575	330099
1779230400	40.29	-1.02	-2.47	41.25	41.25	40.12	260631
1779144000	41.31	0.45	1.10	41.02	41.55	40.7151	515276
1778884800	40.86	-0.52	-1.26	41.16	41.7	40.73	285976
1778798400	41.38	0.13	0.32	41.3	41.74	40.9032	250814
1778712000	41.25	-0.54	-1.29	41.97	42.0775	40.92	292459
1778625600	41.79	0.01	0.02	41.55	41.965	41.1	355918
1778539200	41.78	-0.51	-1.21	42.42	42.7	41.51	279102
1778280000	42.29	0.76	1.83	41.8	42.66	41.735	278822
1778193600	41.53	-0.08	-0.19	41.71	42.06	41.29	400251
1778107200	41.61	0.11	0.27	41.7	42.1351	41.0601	444604
1778020800	41.5	1.75	4.40	40.1	41.715	40.1	523866
1777934400	39.75	-0.82	-2.02	40.25	40.5	39.73	243820
1777675200	40.57	0.17	0.42	40.49	40.695	40	242320
1777588800	40.4	0.97	2.46	40.49	40.88	40.1	250420
1777502400	39.43	-0.23	-0.58	39.32	39.69	38.8	187642
1777416000	39.66	0.51	1.30	39.45	39.98	39	283125
1777329600	39.15	0.61	1.58	38.73	39.35	38.68	407576
1777070400	38.54	0.89	2.36	38.08	38.54	37.6	216967
1776984000	37.65	-0.57	-1.49	38.4	38.5	37.6	152633
1776897600	38.22	0.87	2.33	37.75	38.265	37.275	353017
1776811200	37.35	-1.19	-3.09	38.51	38.76	37.32	218639
1776724800	38.54	-0.41	-1.05	38.86	39	38.26	198076
1776465600	38.95	-0.27	-0.69	39.56	40	38.85	323055
1776379200	39.22	0.31	0.80	38.8	39.4	38.6	283597
1776292800	38.91	0.11	0.28	39.18	39.4399	38.6601	176309
1776206400	38.8	-0.15	-0.39	39.1	39.3299	38.77	217343
1776120000	38.95	0.63	1.64	38.32	38.97	38.1301	251369
1775860800	38.32	0.05	0.13	38.26	38.74	38.03	175696
1775774400	38.27	-0.64	-1.64	38.92	39.2	37.91	266244
1775688000	38.91	1.01	2.66	38.27	39.04	38.27	183713
1775601600	37.9	-1.03	-2.65	38.69	39	37.74	177289
1775515200	38.93	0.52	1.35	38.4	38.95	38.012	300039
1775169600	38.41	0.77	2.05	37.21	38.44	37.21	164952
1775083200	37.64	0.41	1.10	37.58	38.13	37.32	280890
1774996800	37.23	1.27	3.53	36.38	37.3	36.235	338554
1774910400	35.96	-0.69	-1.88	37	37.125	35.77	378501
1774651200	36.65	-1.44	-3.78	37.52	37.9001	36.59	372390
1774564800	38.09	-0.4	-1.04	38.2	38.95	37.9269	303571
1774478400	38.49	-0.96	-2.43	39.82	39.82	38.3601	296702
1774392000	39.45	1.22	3.19	38.3	39.52	38.23	381306
1774305600	38.23	0.43	1.14	38.18	38.465	37.5	367699
1774046400	37.8	-0.92	-2.38	38.68	38.685	37.54	1093743
1773960000	38.72	0.35	0.91	37.8	38.76	37.501	364759
1773873600	38.37	0.23	0.60	38.35	38.9799	38.31	376765