Cheniere Energy Inc. Common Stockのデータ

Cheniere Energy Inc. Common Stockの基本情報

名前 Cheniere Energy Inc. Common Stock
ティッカー LNG
国 United States
上場年 nan
セクター Public Utilities

Cheniere Energy Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 69.71 67.2 68.8 68.6 1393100.0 68.6
2021-02-12 68.57 67.03 68.09 67.62 598100.0 67.62
2021-02-11 68.58 66.68 67.29 68.12 1009000.0 68.12
2021-02-10 67.55 65.48 66.85 67.54 784400.0 67.54
2021-02-09 67.72 66.5 67.72 66.79 866600.0 66.79
2021-02-08 67.49 65.98 66.81 67.13 1124100.0 67.13
2021-02-05 66.44 65.25 65.45 66.39 1011700.0 66.39
2021-02-04 66.14 64.33 65.54 64.9 879600.0 64.9
2021-02-03 66.08 64.44 64.5 65.45 849900.0 65.45
2021-02-02 65.05 63.27 63.27 64.48 967900.0 64.48
2021-02-01 64.2 61.56 63.68 63.24 1845200.0 63.24
2021-01-29 65.53 62.73 63.25 63.33 1924800.0 63.33
2021-01-28 63.39 59.5 59.78 63.13 1967500.0 63.13
2021-01-27 60.4 58.26 59.64 59.51 3237500.0 59.51
2021-01-26 65.26 60.62 65.0 60.66 2606800.0 60.66
2021-01-25 66.17 63.52 65.93 64.93 1278100.0 64.93
2021-01-22 66.62 65.33 66.11 66.0 1419600.0 66.0
2021-01-21 67.32 65.62 67.06 66.74 831600.0 66.74
2021-01-20 68.35 67.02 67.85 67.02 876400.0 67.02
2021-01-19 67.65 66.4 66.48 67.63 1368300.0 67.63
2021-01-15 66.62 65.13 65.5 66.27 1423300.0 66.27
2021-01-14 66.1 65.33 65.68 66.0 1258700.0 66.0
2021-01-13 67.48 65.08 67.42 65.67 2140700.0 65.67
2021-01-12 69.35 66.01 66.15 67.0 2212100.0 67.0
2021-01-11 67.84 64.19 64.83 67.07 2063700.0 67.07
2021-01-08 66.26 63.42 65.43 64.19 2568000.0 64.19
2021-01-07 65.1 62.81 62.9 64.78 1915100.0 64.78
2021-01-06 63.16 60.53 61.65 62.58 1752700.0 62.58
2021-01-05 62.69 59.19 59.36 61.53 1909300.0 61.53
2021-01-04 62.16 58.76 60.99 58.91 1936100.0 58.91
2020-12-31 61.49 59.96 60.8 60.03 1576100.0 60.03
2020-12-30 61.1 60.0 60.11 60.8 2434900.0 60.8
2020-12-29 60.03 59.0 59.18 59.8 1702100.0 59.8
2020-12-28 59.22 57.87 58.35 59.01 2001500.0 59.01
2020-12-24 58.62 57.28 58.09 57.9 433900.0 57.9
2020-12-23 58.71 57.66 57.66 58.21 1571000.0 58.21
2020-12-22 58.75 57.54 58.0 57.58 1403200.0 57.58
2020-12-21 58.08 56.37 57.27 57.77 1377400.0 57.77
2020-12-18 59.26 57.79 59.19 58.15 2240000.0 58.15
2020-12-17 59.88 58.48 59.86 58.96 1212200.0 58.96
2020-12-16 61.15 58.76 61.15 59.05 1500900.0 59.05
2020-12-15 60.81 59.08 59.5 60.59 1631700.0 60.59
2020-12-14 61.47 58.41 61.47 59.18 1904400.0 59.18
2020-12-11 61.68 60.36 61.0 60.53 987100.0 60.53
2020-12-10 61.42 60.07 60.07 61.42 1407600.0 61.42
2020-12-09 61.92 59.59 61.12 60.45 1331800.0 60.45
2020-12-08 61.23 59.61 59.9 61.18 1354300.0 61.18
2020-12-07 60.36 59.06 59.65 59.86 2248000.0 59.86
2020-12-04 60.92 58.73 58.73 59.8 3313000.0 59.8
2020-12-03 59.5 57.49 57.84 58.32 1180100.0 58.32
2020-12-02 57.82 56.09 56.33 57.38 1625600.0 57.38
2020-12-01 58.12 56.09 57.5 56.74 1256600.0 56.74
2020-11-30 59.75 56.69 58.78 56.69 4120800.0 56.69
2020-11-27 59.93 58.1 58.1 58.78 907800.0 58.78
2020-11-25 59.72 58.33 59.23 59.51 1327200.0 59.51
2020-11-24 59.11 57.15 57.97 58.97 2280800.0 58.97
2020-11-23 56.5 54.75 54.87 56.31 1550900.0 56.31
2020-11-20 55.45 53.81 55.0 54.44 2017700.0 54.44
2020-11-19 55.39 52.99 53.16 55.27 1887900.0 55.27
2020-11-18 54.43 53.14 54.18 53.36 1557100.0 53.36
2020-11-17 54.19 52.25 52.78 54.13 1475400.0 54.13
2020-11-16 53.78 51.85 52.76 52.9 2270900.0 52.9
2020-11-13 52.51 51.5 51.8 52.07 1101300.0 52.07
2020-11-12 53.71 51.1 53.28 51.5 1069700.0 51.5
2020-11-11 54.02 51.35 53.04 53.91 2771800.0 53.91
2020-11-10 52.56 50.77 52.14 51.5 2121900.0 51.5
2020-11-09 54.77 51.3 51.51 51.8 2407900.0 51.8
2020-11-06 50.5 48.26 48.62 49.98 2109600.0 49.98
2020-11-05 50.03 48.36 48.53 49.5 1057500.0 49.5
2020-11-04 49.99 47.84 48.25 48.22 1350300.0 48.22
2020-11-03 48.98 47.55 47.7 48.02 833300.0 48.02
2020-11-02 49.09 46.86 48.15 47.05 1037000.0 47.05
2020-10-30 48.14 46.82 47.54 47.87 1116000.0 47.87
2020-10-29 48.2 45.51 46.87 48.1 1333700.0 48.1
2020-10-28 47.72 45.95 46.93 47.43 1354200.0 47.43
2020-10-27 49.34 47.63 47.64 47.89 1915700.0 47.89
2020-10-26 48.4 46.54 48.25 47.63 1152500.0 47.63
2020-10-23 50.56 48.31 50.21 48.7 882400.0 48.7
2020-10-22 51.02 49.09 49.45 49.88 1201900.0 49.88
2020-10-21 49.93 48.84 49.62 49.56 4427900.0 49.56
2020-10-20 50.43 49.52 49.79 49.83 1149500.0 49.83
2020-10-19 50.87 48.93 50.16 49.0 1085300.0 49.0
2020-10-16 51.08 49.82 50.9 50.04 1638700.0 50.04
2020-10-15 51.52 48.79 48.97 50.89 1297700.0 50.89
2020-10-14 51.44 49.37 50.18 49.51 1519700.0 49.51
2020-10-13 50.34 48.83 49.0 49.86 1541600.0 49.86
2020-10-12 49.18 47.8 48.19 49.03 990800.0 49.03
2020-10-09 48.83 47.08 48.51 48.29 1131800.0 48.29
2020-10-08 48.67 46.65 46.69 48.34 791300.0 48.34
2020-10-07 47.09 46.29 46.56 46.33 899000.0 46.33
2020-10-06 48.5 46.43 47.68 46.6 1018200.0 46.6
2020-10-05 48.05 47.06 47.18 47.53 683000.0 47.53
2020-10-02 47.36 44.65 44.75 47.01 1325300.0 47.01
2020-10-01 48.3 46.0 46.0 46.34 2176800.0 46.34
2020-09-30 49.14 45.89 48.63 46.27 2407500.0 46.27
2020-09-29 50.14 48.34 49.34 48.54 1119000.0 48.54
2020-09-28 50.15 49.33 50.0 49.33 817200.0 49.33
2020-09-25 49.67 48.59 48.6 49.65 1201400.0 49.65
2020-09-24 49.65 48.12 48.44 48.98 1692600.0 48.98
2020-09-23 50.84 48.5 50.31 48.5 1660900.0 48.5
2020-09-22 50.43 49.45 49.45 50.4 867100.0 50.4
2020-09-21 50.22 47.99 49.59 49.64 1277000.0 49.64
2020-09-18 51.77 50.14 50.92 50.52 3120900.0 50.52
2020-09-17 51.06 49.52 50.25 50.83 1267700.0 50.83
2020-09-16 51.26 48.55 48.76 50.5 1537000.0 50.5
2020-09-15 50.2 48.18 49.72 48.27 1656000.0 48.27
2020-09-14 50.39 48.99 49.48 49.56 1728300.0 49.56
2020-09-11 49.23 48.15 48.93 49.03 1757000.0 49.03
2020-09-10 49.75 49.02 49.49 49.04 1799400.0 49.04
2020-09-09 51.26 49.29 50.03 49.33 2084400.0 49.33
2020-09-08 51.41 49.62 51.04 49.77 1729900.0 49.77
2020-09-04 52.9 50.93 52.55 52.05 843700.0 52.05
2020-09-03 54.63 52.21 54.43 53.01 1394800.0 53.01
2020-09-02 54.58 52.95 53.6 54.28 1327200.0 54.28
2020-09-01 54.65 52.4 52.75 53.74 1242700.0 53.74
2020-08-31 52.87 51.76 52.31 52.05 1389800.0 52.05
2020-08-28 52.49 51.61 52.4 52.38 810400.0 52.38
2020-08-27 52.51 50.95 50.95 51.96 1231500.0 51.96
2020-08-26 52.87 50.25 52.6 51.03 1887900.0 51.03
2020-08-25 53.74 52.0 53.74 52.64 1182400.0 52.64
2020-08-24 53.7 51.71 51.71 53.3 1622900.0 53.3
2020-08-21 51.77 50.41 51.09 51.65 1718500.0 51.65
2020-08-20 51.93 51.08 51.48 51.08 985300.0 51.08
2020-08-19 52.92 51.53 52.62 51.68 1062800.0 51.68
2020-08-18 54.23 52.82 53.99 52.88 1040200.0 52.88
2020-08-17 54.47 53.16 54.24 53.97 1236400.0 53.97
2020-08-14 54.62 53.01 53.39 54.25 1108100.0 54.25
2020-08-13 53.91 52.83 52.91 53.61 663900.0 53.61
2020-08-12 54.97 53.19 54.3 53.38 1218900.0 53.38
2020-08-11 57.15 53.48 55.0 53.62 1932400.0 53.62
2020-08-10 54.99 53.21 53.4 54.79 954800.0 54.79
2020-08-07 53.46 51.91 53.25 53.34 1035000.0 53.34
2020-08-06 53.55 52.4 53.17 53.12 1507800.0 53.12
2020-08-05 53.34 51.81 52.65 52.2 1466000.0 52.2
2020-08-04 52.47 50.13 50.19 52.11 1044300.0 52.11
2020-08-03 50.7 49.03 49.15 50.0 1657400.0 50.0
2020-07-31 49.6 48.33 48.46 49.48 1204000.0 49.48
2020-07-30 49.27 47.7 48.26 49.17 1029300.0 49.17
2020-07-29 49.09 47.79 48.62 49.09 1365900.0 49.09
2020-07-28 49.47 48.53 48.73 48.53 949700.0 48.53
2020-07-27 49.18 48.25 48.78 48.67 1252700.0 48.67
2020-07-24 50.1 48.96 49.56 48.99 1306100.0 48.99
2020-07-23 50.04 49.24 49.43 50.01 908500.0 50.01
2020-07-22 50.47 48.75 50.47 49.45 1089800.0 49.45
2020-07-21 50.73 48.44 48.44 50.55 1999300.0 50.55
2020-07-20 50.0 48.01 49.64 48.05 1906000.0 48.05
2020-07-17 50.84 49.62 50.68 49.84 1115300.0 49.84
2020-07-16 51.0 49.75 50.64 50.54 769300.0 50.54
2020-07-15 50.77 49.68 50.0 50.61 1137900.0 50.61
2020-07-14 49.78 48.4 48.65 49.39 1726700.0 49.39
2020-07-13 49.57 48.42 48.55 48.9 1158400.0 48.9
2020-07-10 49.5 48.27 49.28 48.59 1739700.0 48.59
2020-07-09 50.51 49.34 50.22 49.81 1250900.0 49.81
2020-07-08 51.89 50.25 50.79 50.51 2532000.0 50.51
2020-07-07 51.05 49.64 50.12 50.55 3234500.0 50.55
2020-07-06 51.36 49.84 49.9 50.65 2297000.0 50.65
2020-07-02 49.59 48.6 49.09 48.8 1456200.0 48.8
2020-07-01 48.67 47.36 47.86 48.07 1699700.0 48.07
2020-06-30 48.45 45.83 46.06 48.32 2225500.0 48.32
2020-06-29 47.11 45.24 45.42 46.43 1266300.0 46.43
2020-06-26 47.4 44.98 47.14 44.98 5358900.0 44.98
2020-06-25 47.48 45.87 46.12 47.47 1422500.0 47.47
2020-06-24 47.54 45.73 47.5 46.62 3071100.0 46.62
2020-06-23 49.99 47.6 49.46 47.71 2072900.0 47.71
2020-06-22 49.17 48.03 48.5 48.91 1559400.0 48.91
2020-06-19 49.46 48.13 48.96 48.9 2772200.0 48.9
2020-06-18 48.72 47.59 47.96 48.41 1460900.0 48.41
2020-06-17 49.41 47.89 48.84 48.07 1805500.0 48.07
2020-06-16 49.01 46.57 48.3 48.69 2611700.0 48.69
2020-06-15 47.5 43.51 44.66 47.05 2351200.0 47.05
2020-06-12 47.71 45.21 47.39 46.1 2518900.0 46.1
2020-06-11 47.71 45.51 46.53 46.15 3013000.0 46.15
2020-06-10 50.85 48.62 50.43 48.66 1715200.0 48.66
2020-06-09 51.13 49.62 50.5 51.01 1414700.0 51.01
2020-06-08 51.81 50.54 51.5 51.25 2433400.0 51.25
2020-06-05 52.79 50.32 50.86 50.7 3390500.0 50.7
2020-06-04 49.49 47.85 49.44 48.45 1309000.0 48.45
2020-06-03 49.78 47.62 47.62 49.53 2271200.0 49.53
2020-06-02 47.49 44.82 45.0 47.29 1959500.0 47.29
2020-06-01 45.27 42.81 44.29 44.72 2241300.0 44.72
2020-05-29 44.65 42.83 44.65 44.35 2709500.0 44.35
2020-05-28 45.55 43.96 44.67 44.28 1667200.0 44.28
2020-05-27 46.63 43.54 46.63 45.03 2038000.0 45.03
2020-05-26 47.1 45.29 47.0 45.99 1894500.0 45.99
2020-05-22 45.86 44.01 44.36 45.86 1373900.0 45.86
2020-05-21 45.66 43.96 45.39 44.69 1886200.0 44.69
2020-05-20 46.19 44.14 45.25 45.76 2937800.0 45.76
2020-05-19 44.04 42.83 43.49 43.13 1285400.0 43.13
2020-05-18 43.88 42.51 42.8 43.52 1755700.0 43.52
2020-05-15 42.22 40.23 40.91 41.27 1973600.0 41.27
2020-05-14 42.3 39.53 39.85 41.78 1821900.0 41.78
2020-05-13 44.14 39.51 43.63 40.41 2381000.0 40.41
2020-05-12 44.8 43.53 44.56 43.71 2209000.0 43.71
2020-05-11 44.74 43.47 44.2 44.45 1760900.0 44.45
2020-05-08 45.05 44.04 44.09 44.5 2158800.0 44.5
2020-05-07 44.1 42.85 43.56 43.21 2898100.0 43.21
2020-05-06 42.78 41.85 42.43 42.5 2473900.0 42.5
2020-05-05 44.81 41.85 44.57 42.13 2211600.0 42.13
2020-05-04 44.23 42.11 42.63 43.28 4033000.0 43.28
2020-05-01 45.79 43.16 44.94 43.25 3477700.0 43.25
2020-04-30 48.67 45.47 46.62 46.69 4733400.0 46.69
2020-04-29 45.94 43.66 44.36 45.69 3668800.0 45.69
2020-04-28 44.31 42.5 43.8 43.08 3369000.0 43.08
2020-04-27 43.16 40.68 41.5 42.8 3425800.0 42.8
2020-04-24 42.01 40.45 40.95 41.87 2914800.0 41.87
2020-04-23 42.28 40.7 42.28 41.2 1715400.0 41.2
2020-04-22 42.4 39.98 41.86 40.76 1622900.0 40.76
2020-04-21 41.57 39.96 40.65 41.3 3584600.0 41.3
2020-04-20 42.3 39.74 40.07 41.66 3164800.0 41.66
2020-04-17 41.74 38.38 38.38 41.33 2983600.0 41.33
2020-04-16 39.74 37.1 39.68 38.39 2693000.0 38.39
2020-04-15 39.89 37.93 37.93 39.66 3478200.0 39.66
2020-04-14 39.97 38.18 38.49 39.64 2540400.0 39.64
2020-04-13 39.38 37.01 39.06 38.26 1723100.0 38.26
2020-04-09 39.66 36.94 37.76 38.58 3034100.0 38.58
2020-04-08 36.54 33.9 34.58 36.51 1910100.0 36.51
2020-04-07 36.44 33.57 36.25 33.71 2999300.0 33.71
2020-04-06 34.67 32.48 33.08 34.17 2714100.0 34.17
2020-04-03 35.54 31.96 35.28 32.2 2292500.0 32.2
2020-04-02 37.22 32.59 33.67 33.92 4952200.0 33.92
2020-04-01 33.38 30.8 31.95 32.0 2742200.0 32.0
2020-03-31 34.82 32.01 33.98 33.5 4021100.0 33.5
2020-03-30 33.03 30.58 32.71 32.54 2813600.0 32.54
2020-03-27 34.37 32.11 34.31 33.51 2397100.0 33.51
2020-03-26 37.33 33.0 33.04 34.72 6652000.0 34.72
2020-03-25 34.8 31.62 34.8 33.31 3377000.0 33.31
2020-03-24 33.59 30.57 32.98 33.58 3010500.0 33.58
2020-03-23 34.85 29.25 34.64 29.9 4358400.0 29.9
2020-03-20 36.05 31.93 32.5 35.04 7196600.0 35.04
2020-03-19 33.43 28.59 29.54 31.8 3381900.0 31.8
2020-03-18 32.86 27.06 32.2 29.82 5958700.0 29.82
2020-03-17 37.73 33.7 35.65 34.57 3319400.0 34.57
2020-03-16 36.2 28.45 29.06 35.27 4896600.0 35.27
2020-03-13 38.45 33.36 37.95 35.4 4145400.0 35.4
2020-03-12 37.31 33.92 35.27 35.36 6771400.0 35.36
2020-03-11 39.37 37.21 38.98 39.34 5178000.0 39.34
2020-03-10 40.99 36.75 39.43 39.62 5063900.0 39.62
2020-03-09 39.9 36.36 38.11 37.28 8265300.0 37.28
2020-03-06 45.91 43.03 45.91 45.52 6739500.0 45.52
2020-03-05 48.35 45.44 48.15 45.98 3594000.0 45.98
2020-03-04 51.18 48.79 50.93 49.45 3454100.0 49.45
2020-03-03 52.81 49.75 51.84 50.54 3187000.0 50.54
2020-03-02 52.76 50.75 51.72 52.08 4743000.0 52.08
2020-02-28 51.32 46.29 46.4 51.29 7483400.0 51.29
2020-02-27 49.99 45.18 46.58 47.88 6057000.0 47.88
2020-02-26 50.73 47.63 49.73 48.27 4472600.0 48.27
2020-02-25 54.1 48.73 54.0 49.86 4452000.0 49.86
2020-02-24 52.32 50.86 51.8 51.91 2789700.0 51.91
2020-02-21 54.77 53.19 54.68 53.69 2629200.0 53.69
2020-02-20 55.93 54.81 55.38 54.87 2153800.0 54.87
2020-02-19 55.74 54.96 55.74 55.35 1548300.0 55.35
2020-02-18 55.81 54.55 54.95 55.23 2037000.0 55.23