NGL Energy Partners LP【NGL】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	-1	-5.92417061611	16.88	17.4	15.12	292228	16.07973276	CS
4	-1.01	-5.97986974541	16.89	18.8	15.12	369709	17.01438326	CS
12	4.38	38.0869565217	11.5	18.8	11.21	283628	15.13920529	CS
26	5.95	59.9194360524	9.93	18.8	8.62	322015	12.73778479	CS
52	12.01	310.335917313	3.87	18.8	3.87	424731	8.44546742	CS
156	12.05	314.621409922	3.83	18.8	2.64	411045	5.94252716	CS
260	13.61	599.559471366	2.27	18.8	1	629970	3.62954089	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780958400	15.88	0.66	4.34	15.34	15.88	15.12	355875
1780699200	15.22	-0.78	-4.88	15.89	15.89	15.21	217228
1780612800	16	-0.28	-1.72	16.219999	16.42	15.76	126848
1780526400	16.28	-0.25	-1.51	16.41	16.88	16	299150
1780440000	16.53	-0.54	-3.16	16.88	17.4	16.379999	462041
1780353600	17.07	-0.03	-0.18	17.04	17.44	17	297087
1780094400	17.1	0.82	5.04	15.55	17.432	15.55	1757929
1780008000	16.28	-0.5	-2.98	16.67	17.49	16.03	232290
1779921600	16.78	-1	-5.62	17.66	17.92	16.51	290137
1779835200	17.78	-0.33	-1.82	18.3	18.55	17.71	278130
1779489600	18.11	0.49	2.78	17.47	18.47	17.4	199669
1779403200	17.62	0.44	2.56	16.87	18.12	16.87	222042
1779316800	17.18	-0.25	-1.43	17.34	17.57	16.81	222079
1779230400	17.43	-0.22	-1.25	17.6	18.15	17.33	418852
1779144000	17.65	-0.19	-1.07	18.05	18.8	17.29	448010
1778884800	17.84	0.37	2.12	17.25	17.87	16.88	524939
1778798400	17.47	0.67	3.99	16.93	17.71	16.64	175891
1778712000	16.8	0.11	0.66	16.51	16.98	16.01	207898
1778625600	16.69	-0.07	-0.42	16.89	17.115	15.87	288384
1778539200	16.76	0.43	2.63	16.48	16.85	16.16	206890
1778280000	16.329999	0.2	1.24	16.32	16.39	15.7	157497
1778193600	16.129999	0.22	1.38	15.5	16.149999	15.21	228955
1778107200	15.91	-0.5	-3.05	16.3	16.69	15.56	361815
1778020800	16.41	0.56	3.53	16.11	16.59	15.85	249421
1777934400	15.85	0.72	4.76	15.25	15.89	15.25	167999
1777675200	15.13	-1.07	-6.60	16.2	16.2	15.04	330809
1777588800	16.2	-0.07	-0.43	16.28	16.399999	15.93	412148
1777502400	16.27	0.55	3.50	15.95	16.37	15.82	262826
1777416000	15.72	1.24	8.56	14.65	15.74	14.3759	245924
1777329600	14.48	0.07	0.49	14.5	14.72	14.2	153561
1777070400	14.41	0.14	0.98	14.39	14.57	14.27	161233
1776984000	14.27	-0.25	-1.72	14.48	14.75	14.27	113500
1776897600	14.52	0.55	3.94	14.25	14.7	14.049	266242
1776811200	13.97	0.18	1.31	13.84	14.16	13.8213	202907
1776724800	13.79	0.66	5.03	13.23	13.84	13.15	207375
1776465600	13.13	0.02	0.15	12.98	13.16	12.69	289838
1776379200	13.11	-0.02	-0.15	13.19	13.34	12.89	146933
1776292800	13.13	0.02	0.15	13	13.2799	13	163040
1776206400	13.11	0.11	0.85	13.01	13.29	12.83	143781
1776120000	13	-0.54	-3.99	13.54	13.65	12.82	218719
1775860800	13.54	0.29	2.19	13.25	13.6	13.24	155047
1775774400	13.25	-0.01	-0.08	13.26	13.54	13.0028	193773
1775688000	13.26	0.45	3.51	12.53	13.3	12.53	303602
1775601600	12.81	0.04	0.31	12.82	13.1	12.7	147506
1775515200	12.77	0.19	1.51	12.58	12.82	12.565	204858
1775169600	12.58	0.06	0.48	12.5	12.75	12.1801	176912
1775083200	12.52	0.19	1.54	12.24	12.56	12.17	188070
1774996800	12.33	0.41	3.44	11.91	12.56	11.91	166817
1774910400	11.92	-0.14	-1.16	12	12.19	11.75	648275
1774651200	12.06	-0.45	-3.60	12.35	12.51	11.8913	162728
1774564800	12.51	-0.44	-3.40	12.96	13.085	12.38	206801
1774478400	12.95	-0.64	-4.71	13.95	13.95	12.895	336464
1774392000	13.59	1.04	8.29	12.73	13.65	12.2509	426690
1774305600	12.55	0.55	4.58	11.94	12.58	11.7048	219576
1774046400	12	0.35	3.00	11.7	12.09	11.5	596271
1773960000	11.65	0.1	0.87	11.55	11.66	11.21	226229
1773873600	11.55	0.05	0.43	11.51	11.59	11.42	132392
1773787200	11.5	0.07	0.61	11.5	11.7	11.45	242516
1773700800	11.43	0.23	2.05	11.18	11.53	11.176	109896
1773441600	11.2	0.2	1.82	11.12	11.39	10.97	221519
1773355200	11	-0.5	-4.35	11.56	11.68	10.89	292587
1773268800	11.5	-0.06	-0.52	11.68	11.72	11.47	105498
1773182400	11.56	0.02	0.17	11.59	11.73	11.44	147159
1773096000	11.54	0.04	0.35	11.71	11.94	11.465	309580