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	0.33	1.85497470489	17.79	18.185	17.41	35755	17.82815031	CS
4	0.34	1.91226096738	17.78	18.38	17.41	35356	18.07357202	CS
12	0.94	5.47147846333	17.18	18.38	15.32	48446	17.26221989	CS
26	0.77	4.43804034582	17.35	19.88	15.32	55001	17.89676239	CS
52	1.98	12.2676579926	16.14	19.88	15.32	51882	17.58816062	CS
156	2.57	16.5273311897	15.55	19.88	12.655	48045	16.48169162	CS
260	-2.41	-11.7389186556	20.53	22.32	12.655	44049	16.6924025	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775774400	16.83	0.14	0.84	16.79	16.89	16.75	60290
1775688000	16.69	0.41	2.52	16.53	16.9	16.53	51636
1775601600	16.28	-0.34	-2.05	16.52	16.553999	16.14	93649
1775515200	16.62	0.08	0.48	16.6	16.82	16.44	57705
1775169600	16.54	-0.04	-0.24	16.28	16.578299	16.19	24215
1775083200	16.579999	0.49	3.05	16.2	16.636299	16.16	47900
1774996800	16.09	0.59	3.81	15.6	16.09	15.58	66727
1774910400	15.5	-0.08	-0.51	15.65	15.815	15.32	90018
1774651200	15.58	-0.88	-5.35	16.43	16.43	15.5	203142
1774564800	16.46	-0.79	-4.58	17.18	17.215	16.41	116649
1774478400	17.25	0.36	2.13	17.03	17.29	16.91	47192
1774392000	16.89	-0.08	-0.47	16.88	16.96	16.73	57547
1774305600	16.97	0.31	1.86	16.98	17.21	16.9	46154
1774046400	16.66	-0.41	-2.40	17.08	17.24	16.54	82343
1773960000	17.07	-0.48	-2.74	17.33	17.59	17.04	40597