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	-0.21	-1.14379084967	18.36	18.38	17.55	34662	18.30264755	CS
4	0.2	1.11420612813	17.95	18.38	17.44	38847	17.95639433	CS
12	0.55	3.125	17.6	18.38	15.32	50295	17.17797056	CS
26	0.46	2.60033917467	17.69	19.88	15.32	55958	17.87248851	CS
52	1.76	10.7382550336	16.39	19.88	15.32	52288	17.54202757	CS
156	3.35	22.6351351351	14.8	19.88	12.655	48047	16.45622165	CS
260	-2.7	-12.9496402878	20.85	22.32	12.655	44016	16.70533355	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
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
1773873600	17.55	-0.17	-0.96	17.72	17.81	17.45	47057
1773787200	17.72	-0.04	-0.23	17.83	17.98	17.68	16098
1773700800	17.76	0.31	1.78	17.6	17.87	17.6	32946
1773441600	17.45	-0.18	-1.02	17.6	17.8108	17.42	40910
1773355200	17.63	-0.29	-1.62	17.79	17.89	17.6	35518
1773268800	17.92	-0.07	-0.39	18.08	18.2399	17.82	41410
1773182400	17.99	-0.08	-0.44	17.91	18.148	17.8	71129
1773096000	18.07	-0.33	-1.79	18.33	18.33	17.76	93221