Global Ship Lease Inc【37H】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	1.92	6.15779345734	31.18	32.94	31.18	534	32.56940868	DE
4	-2.12	-6.01930721181	35.22	36.5	31.18	387	32.98373863	DE
12	0.28	0.853138330286	32.82	36.5	31.18	520	32.97017428	DE
26	1.94	6.22593068036	31.16	36.5	27.94	497	31.78572134	DE
52	10.98	49.6383363472	22.12	36.5	22.12	517	28.97810044	DE
156	15.19	84.8129536572	17.91	36.5	15.79	615	23.45340335	DE
260	15.19	84.8129536572	17.91	36.5	15.79	615	23.45340335	DE

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
1780691100	32.619999	-0.1	-0.31	32.259999	32.619999	32.259999	342
1780604700	32.72	0.38	1.18	32.6	32.939999	32.6	649
1780518300	32.34	-0.16	-0.49	32.42	32.42	32.34	40
1780431900	32.5	-0.14	-0.43	32.34	32.5	32.24	481
1780345500	32.64	1.24	3.95	31.66	32.64	31.44	1372
1780086300	31.4	0.1	0.32	31.18	31.58	31.18	130
1779999900	31.3	-0.38	-1.20	31.7	31.7	31.24	1286
1779913500	31.68	-0.5	-1.55	33.5	33.5	31.6	408
1779827100	32.18	-0.94	-2.84	33.14	33.18	32.18	773
1779740700	33.119999	0.8	2.48	33.08	33.119999	33.06	347
1779481500	32.32	-3.24	-9.11	36	36	32.32	373
1779395100	35.56	-0.2	-0.56	35.979999	36.5	35.56	502
1779308700	35.76	0.26	0.73	35.34	35.76	35.34	80
1779222300	35.5	0	0.00	35.619999	35.64	35.32	115
1779135900	35.5	0.34	0.97	35.04	35.5	35.04	406
1778876700	35.159999	-0.26	-0.73	35.6	35.6	35.159999	35
1778790300	35.42	0.42	1.20	35.299999	35.46	35.299999	205
1778703900	35	-0.94	-2.62	35.46	35.78	35	239
1778617500	35.94	0.48	1.35	35.7	35.94	35.7	16
1778531100	35.46	-0.52	-1.45	36.06	36.06	35.46	237
1778271900	35.979999	0.56	1.58	35.22	35.979999	35.22	36
1778185500	35.42	0.1	0.28	35.619999	35.619999	35.2	601
1778099100	35.32	-0.2	-0.56	35.6	35.6	35.32	55
1778012700	35.52	1.46	4.29	33.94	35.52	33.94	332
1777926300	34.06	0.34	1.01	34.44	34.76	34.06	171
1777580700	33.72	0	0.00	33.72	33.72	33.72	0
1777494300	33.72	0.26	0.78	33.72	33.72	33.72	12
1777407900	33.46	0	0.00	33.46	33.46	33.46	0
1777321500	33.46	0.96	2.95	33.14	33.82	33.119999	321
1777062300	32.5	-0.34	-1.04	32.5	32.5	32.5	61
1776975900	32.84	0.86	2.69	32.32	32.84	32.32	281
1776889500	31.98	0.04	0.13	31.8	32.119999	31.8	337
1776803100	31.94	-0.86	-2.62	32.6	33.119999	31.9	976
1776716700	32.799999	-0.64	-1.91	33.06	33.36	32.799999	638
1776457500	33.439999	0.3	0.91	33.54	33.54	33.439999	135
1776371100	33.14	0.14	0.42	33.159999	33.299999	33	244
1776284700	33	0	0.00	33.08	33.18	33	576
1776198300	33	-0.14	-0.42	33.2	33.38	33	1303
1776111900	33.14	0.5	1.53	32.74	33.24	32.659999	5729
1775852700	32.64	-0.34	-1.03	32.56	32.88	32.56	326
1775766300	32.979999	-0.42	-1.26	33.36	33.36	32.979999	71
1775679900	33.4	0.4	1.21	33.6	33.6	33.259999	328
1775593500	33	0.18	0.55	33.479999	33.619999	33	818
1775161500	32.82	0.22	0.67	32.22	32.979999	32.22	855
1775075100	32.6	0.46	1.43	32.46	32.6	32.439999	161
1774988700	32.14	0.88	2.82	31.48	32.14	31.18	1022
1774902300	31.26	-0.66	-2.07	32.14	32.14	31.26	498
1774646700	31.92	-1.02	-3.10	32.979999	32.979999	31.92	526
1774560300	32.939999	-0.42	-1.26	33.28	33.5	32.939999	380
1774473900	33.36	-0.58	-1.71	34.159999	34.159999	33.36	160
1774387500	33.94	1.04	3.16	33.439999	33.979999	33.439999	160
1774301100	32.9	-0.06	-0.18	31.94	32.92	31.94	2239
1774041900	32.96	-0.46	-1.38	33.46	33.46	32.96	224
1773955500	33.42	-0.08	-0.24	33.42	33.42	33.42	100
1773869100	33.5	0.44	1.33	33.159999	33.5	33.159999	172
1773782700	33.06	0.24	0.73	32.659999	33.06	32.659999	71
1773696300	32.82	0.38	1.17	32.58	32.979999	32.58	271
1773437100	32.439999	-0.36	-1.10	32.82	32.88	32.42	641
1773350700	32.799999	-0.66	-1.97	33.439999	33.439999	32.759999	246
1773264300	33.46	-0.1	-0.30	34.06	34.06	33.46	158
1773177900	33.56	0.26	0.78	33.56	33.56	33.56	1
1773091500	33.299999	0.46	1.40	33.22	33.56	33.1	415
1772832300	32.84	-0.52	-1.56	33.299999	33.299999	32.84	244