Lazard Global Total Return and Income Fund Inc【LGI】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	-0.04	-0.213219616205	18.76	18.96	18.4	38817	18.70272513	CS
4	1	5.64334085779	17.72	18.96	17.31	34413	18.28780825	CS
12	1.09	6.18264322178	17.63	18.96	17.3	39743	17.92859162	CS
26	0.93	5.22765598651	17.79	19.88	15.32	52823	17.96716645	CS
52	1.89	11.2299465241	16.83	19.88	15.32	50814	17.67531418	CS
156	3.32	21.5584415584	15.4	19.88	12.655	48109	16.51871274	CS
260	-1.74	-8.50439882698	20.46	22.32	12.655	44069	16.66957706	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
1783636800	18.82	0.2	1.07	18.74	18.96	18.6581	58983
1783550400	18.62	0.05	0.27	18.5	18.65	18.4	52928
1783464000	18.57	-0.13	-0.70	18.68	18.68	18.512	18620
1783377600	18.7	0.08	0.43	18.76	18.8	18.66	24735
1783032000	18.62	0.07	0.38	18.61	18.79	18.578	30085
1782945600	18.55	0.07	0.38	18.51	18.63	18.4	48766
1782859200	18.48	0.31	1.71	18.17	18.51	18.15	33312
1782772800	18.17	0.13	0.72	18.24	18.24	18.01	34424
1782513600	18.04	-0.08	-0.44	18.04	18.2415	18.024	21878
1782427200	18.12	0.01	0.06	18.29	18.3499	18.08	31759
1782340800	18.11	0.09	0.50	18.1	18.2	18.02	25191
1782254400	18.02	-0.08	-0.44	17.95	18.095	17.93	54557
1782168000	18.1	-0.02	-0.11	18.18	18.18	17.91	28852
1781822400	18.12	0.27	1.51	18	18.1963	17.31	26468
1781736000	17.85	-0.17	-0.94	18.08	18.185	17.77	30353
1781649600	18.02	-0.03	-0.17	18.11	18.15	17.9	31499
1781563200	18.05	0.34	1.92	17.97	18.1344	17.9	31181
1781304000	17.71	0.07	0.40	17.72	17.79	17.61	35840
1781217600	17.64	-0.18	-1.01	17.79	17.79	17.41	49903
1781131200	17.82	-0.22	-1.22	17.94	17.94	17.6204	31345
1781044800	18.04	-0.13	-0.72	18.29	18.29	17.8301	37401
1780958400	18.17	0.02	0.11	18.33	18.363246	18.05	19254
1780699200	18.15	-0.2	-1.09	18.29	18.35	18	36785
1780612800	18.35	0.2	1.10	18.03	18.36	18.03	42276
1780526400	18.15	-0.14	-0.77	18.25	18.25	17.55	19710
1780440000	18.29	0.01	0.05	18.31	18.31	18.1281	32856
1780353600	18.28	-0.07	-0.38	18.32	18.3391	18.0101	32762
1780094400	18.35	0.02	0.11	18.36	18.38	17.71	45707
1780008000	18.33	0.18	0.99	18.23	18.35	17.55	41632
1779921600	18.15	-0.02	-0.11	18.18	18.2	17.44	25357
1779835200	18.17	0.17	0.94	18.33	18.33	18.05	42070
1779489600	18	0.05	0.28	17.49	18.105	17.49	52930
1779403200	17.95	0.18	1.01	17.78	17.95	17.71	32905
1779316800	17.77	0.21	1.20	17.63	17.83	17.58	21299
1779230400	17.56	-0.01	-0.06	17.5	17.9399	17.5	53295
1779144000	17.57	-0.01	-0.06	17.73	17.7699	17.45	29171
1778884800	17.58	-0.16	-0.90	17.62	17.64	17.54	22033
1778798400	17.74	0.14	0.80	17.68	17.7699	17.66	44837
1778712000	17.6	0.09	0.51	17.59	17.84	17.547792	23211
1778625600	17.51	-0.23	-1.30	17.7	17.72	17.44	43486
1778539200	17.74	-0.21	-1.17	17.71	17.99	17.7001	41248
1778280000	17.95	0.15	0.84	17.95	17.98	17.85	91300
1778193600	17.8	-0.13	-0.73	17.99	18.005	17.8	64077
1778107200	17.93	0.36	2.05	17.77	17.99	17.73	84036
1778020800	17.57	0.18	1.04	17.52	17.61	17.4503	24996
1777934400	17.39	-0.15	-0.86	17.54	17.64	17.35	20103
1777675200	17.54	-0.11	-0.62	17.66	17.74	17.54	46518
1777588800	17.65	0.06	0.34	17.67	17.68	17.54	35086
1777502400	17.59	0.04	0.23	17.55	17.63	17.4516	25787
1777416000	17.55	-0.05	-0.28	17.51	17.5872	17.43	52960
1777329600	17.6	0.12	0.69	17.51	17.7899	17.51	82043
1777070400	17.48	0.08	0.46	17.4	17.75	17.3713	46853
1776984000	17.4	-0.1	-0.57	17.48	17.6999	17.3	77093
1776897600	17.5	0.03	0.17	17.64	17.83	17.42	50927
1776811200	17.47	-0.16	-0.91	17.7	17.73	17.37	59673
1776724800	17.63	0.03	0.17	17.64	17.755	17.55	32612
1776465600	17.6	0.23	1.32	17.63	17.67	17.5	30380
1776379200	17.37	-0.06	-0.34	17.49	17.5453	17.3354	23491
1776292800	17.43	0.15	0.87	17.31	17.44	17.2	24008
1776206400	17.28	0.34	2.01	16.99	17.395	16.99	34023
1776120000	16.94	0.21	1.26	16.53	16.96	16.469999	88420
1775860800	16.73	-0.1	-0.59	16.69	16.8699	16.59	53184