Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	40.38	39.5	39.66	40.35	99100.0	40.35
2021-02-12	40.35	39.66	39.66	40.0	169800.0	40.0
2021-02-11	39.99	39.12	39.24	39.75	105000.0	39.75
2021-02-10	39.95	38.85	39.3	39.24	118000.0	39.24
2021-02-09	39.44	38.75	39.43	38.82	79800.0	38.82
2021-02-08	39.34	38.61	38.61	39.34	115400.0	39.34
2021-02-05	39.41	38.21	39.03	38.58	108300.0	38.58
2021-02-04	39.84	39.1	39.46	39.5	126900.0	38.85
2021-02-03	39.7	38.67	39.06	39.41	123400.0	38.76
2021-02-02	39.95	38.67	39.71	38.93	130300.0	38.28
2021-02-01	39.65	38.13	38.5	39.28	359300.0	38.63
2021-01-29	39.71	38.9	39.35	39.14	157500.0	38.49
2021-01-28	39.56	37.71	37.86	39.53	158700.0	38.87
2021-01-27	38.04	37.02	37.17	37.69	173000.0	37.07
2021-01-26	39.0	37.67	38.61	37.92	278400.0	37.29
2021-01-25	39.08	37.95	39.02	38.7	173100.0	38.06
2021-01-22	38.92	37.48	37.48	38.88	139100.0	38.24
2021-01-21	38.54	37.3	38.29	38.19	256200.0	37.56
2021-01-20	39.19	37.9	38.9	38.73	220800.0	38.09
2021-01-19	39.75	38.59	39.75	39.0	172100.0	38.35
2021-01-15	39.4	38.48	38.5	39.25	169500.0	38.6
2021-01-14	39.12	38.12	38.68	38.97	171000.0	38.32
2021-01-13	38.92	37.96	38.33	38.52	156300.0	37.88
2021-01-12	38.3	37.06	37.18	37.98	212200.0	37.35
2021-01-11	37.44	35.03	35.24	36.7	145100.0	36.09
2021-01-08	36.97	35.7	36.97	36.15	159500.0	35.55
2021-01-07	36.71	35.6	36.1	36.3	282800.0	35.7
2021-01-06	36.13	34.54	35.47	35.81	263700.0	35.22
2021-01-05	35.96	34.55	34.75	34.73	300500.0	34.15
2021-01-04	36.49	34.55	35.84	34.8	368200.0	34.22
2020-12-31	35.59	34.02	34.47	35.25	288000.0	34.67
2020-12-30	34.39	32.97	32.97	34.24	265600.0	33.67
2020-12-29	33.53	32.92	33.02	33.19	278300.0	32.64
2020-12-28	33.99	32.73	33.23	33.04	266100.0	32.49
2020-12-24	34.21	32.99	33.54	33.22	113100.0	32.67
2020-12-23	34.25	33.42	33.98	33.49	326100.0	32.93
2020-12-22	34.34	33.66	33.66	34.01	176100.0	33.45
2020-12-21	35.11	33.72	34.94	33.98	205700.0	33.42
2020-12-18	35.71	34.5	35.11	35.15	568900.0	34.57
2020-12-17	36.4	35.11	36.25	35.11	298400.0	34.53
2020-12-16	36.96	35.55	36.66	35.68	270000.0	35.09
2020-12-15	37.48	36.19	36.39	36.77	209600.0	36.16
2020-12-14	36.87	35.32	36.87	35.74	239800.0	35.15
2020-12-11	37.32	36.25	37.32	36.29	241500.0	35.69
2020-12-10	37.84	35.6	35.7	37.58	125100.0	36.96
2020-12-09	37.65	36.1	37.3	36.27	409400.0	35.67
2020-12-08	38.03	36.59	37.32	37.04	419400.0	36.43
2020-12-07	39.8	37.55	39.57	37.57	282900.0	36.95
2020-12-04	40.13	39.05	39.25	39.29	149800.0	38.64
2020-12-03	39.65	38.41	38.66	39.18	210200.0	38.53
2020-12-02	39.11	37.36	37.75	38.92	125200.0	38.27
2020-12-01	38.92	37.52	38.64	37.88	135500.0	37.25
2020-11-30	39.36	37.96	38.62	38.1	304300.0	37.47
2020-11-27	39.86	38.29	39.52	39.05	61800.0	38.4
2020-11-25	40.11	38.8	38.81	39.34	178100.0	38.69
2020-11-24	40.0	39.02	40.0	39.41	204500.0	38.76
2020-11-23	39.51	37.84	37.87	38.73	225400.0	38.09
2020-11-20	38.88	37.78	38.34	37.78	110700.0	37.15
2020-11-19	39.0	36.25	36.29	38.5	281300.0	37.86
2020-11-18	38.39	37.21	37.51	37.39	144200.0	36.77
2020-11-17	37.92	36.26	36.49	37.26	101700.0	36.64
2020-11-16	37.08	35.62	36.09	36.76	159300.0	36.15
2020-11-13	36.22	35.7	36.22	35.75	146100.0	35.16
2020-11-12	36.97	35.33	36.69	35.61	133100.0	35.02
2020-11-11	37.25	36.57	37.14	36.9	230700.0	36.29
2020-11-10	37.15	35.75	36.34	36.65	150800.0	36.04
2020-11-09	37.5	34.0	37.14	36.09	348100.0	35.49
2020-11-06	37.87	35.65	36.51	35.68	179600.0	35.09
2020-11-05	37.39	36.39	36.91	37.39	153400.0	36.77
2020-11-04	37.41	35.77	35.89	36.61	112400.0	35.36
2020-11-03	36.93	35.61	36.42	35.61	130400.0	34.4
2020-11-02	37.0	36.12	36.12	36.37	139400.0	35.13
2020-10-30	36.5	35.64	35.93	36.05	100700.0	34.82
2020-10-29	36.59	34.56	35.31	36.33	130300.0	35.09
2020-10-28	35.7	34.58	35.42	35.28	85800.0	34.08
2020-10-27	36.84	35.74	36.16	36.05	62400.0	34.82
2020-10-26	36.85	35.7	36.77	36.2	116100.0	34.97
2020-10-23	37.48	36.41	37.38	37.12	76900.0	35.86
2020-10-22	37.63	35.74	35.88	37.42	129900.0	36.15
2020-10-21	36.55	35.65	36.55	35.91	56200.0	34.69
2020-10-20	36.84	35.54	35.69	36.45	103300.0	35.21
2020-10-19	36.41	35.61	35.9	35.79	116200.0	34.57
2020-10-16	37.38	35.79	36.87	35.86	164800.0	34.64
2020-10-15	37.36	35.9	36.53	37.12	150900.0	35.86
2020-10-14	37.24	35.42	35.8	36.54	184900.0	35.3
2020-10-13	35.89	34.78	35.31	35.72	170200.0	34.5
2020-10-12	36.2	34.94	36.13	35.5	141700.0	34.29
2020-10-09	36.41	35.2	35.5	35.83	178500.0	34.61
2020-10-08	35.95	34.81	34.96	35.76	157400.0	34.54
2020-10-07	35.42	34.5	34.76	34.98	119900.0	33.79
2020-10-06	36.17	34.3	35.52	34.84	143900.0	33.65
2020-10-05	35.97	34.29	34.35	35.82	133700.0	34.6
2020-10-02	34.65	33.03	33.17	34.23	233400.0	33.06
2020-10-01	33.86	33.04	33.06	33.48	136800.0	32.34
2020-09-30	35.25	32.81	34.66	33.26	475000.0	32.13
2020-09-29	34.95	33.46	33.64	34.78	218800.0	33.6
2020-09-28	33.69	32.61	33.0	33.52	162900.0	32.38
2020-09-25	32.94	31.78	32.0	32.88	375500.0	31.76
2020-09-24	32.39	31.51	32.0	32.3	318600.0	31.2
2020-09-23	33.47	31.82	33.03	31.9	320400.0	30.81
2020-09-22	33.77	32.69	32.94	32.82	274500.0	31.7
2020-09-21	32.99	32.2	32.79	32.93	206300.0	31.81
2020-09-18	33.66	32.71	33.27	32.75	325500.0	31.64
2020-09-17	33.93	33.05	33.31	33.43	139800.0	32.29
2020-09-16	34.17	33.43	33.77	33.49	152000.0	32.35
2020-09-15	34.75	33.46	34.51	33.46	269600.0	32.32
2020-09-14	34.91	34.07	34.3	34.41	95000.0	33.24
2020-09-11	34.42	33.93	33.93	34.28	127800.0	33.11
2020-09-10	35.65	34.17	34.66	34.21	148800.0	33.05
2020-09-09	34.69	33.96	34.03	34.44	178800.0	33.27
2020-09-08	34.58	33.81	34.58	34.19	139600.0	33.03
2020-09-04	34.89	34.2	34.64	34.49	196000.0	33.32
2020-09-03	35.89	34.59	35.64	34.67	234000.0	33.49
2020-09-02	36.17	35.48	35.65	35.63	164000.0	34.42
2020-09-01	36.47	35.8	36.19	36.38	166500.0	35.14
2020-08-31	36.47	35.15	36.05	36.19	392200.0	34.96
2020-08-28	36.1	35.29	35.53	35.85	204100.0	34.63
2020-08-27	36.1	35.22	35.87	35.76	226800.0	34.54
2020-08-26	37.31	36.01	37.14	36.14	326300.0	34.91
2020-08-25	38.35	37.36	38.2	37.64	194800.0	36.36
2020-08-24	39.47	37.71	39.25	38.15	233900.0	36.85
2020-08-21	39.01	38.25	38.44	39.01	149700.0	37.68
2020-08-20	38.98	38.31	38.52	38.65	132700.0	37.33
2020-08-19	39.67	38.51	39.34	39.0	174900.0	37.67
2020-08-18	40.17	39.33	40.17	39.52	150600.0	38.17
2020-08-17	40.19	39.01	39.01	40.0	148600.0	38.64
2020-08-14	40.25	38.81	40.04	39.01	172900.0	37.68
2020-08-13	40.23	39.1	39.21	39.72	184300.0	38.37
2020-08-12	40.08	39.25	40.04	39.7	401500.0	38.35
2020-08-11	40.0	37.21	38.03	39.0	398500.0	37.67
2020-08-10	38.08	36.82	37.2	37.84	198400.0	36.55
2020-08-07	37.4	36.0	36.72	36.81	159300.0	35.56
2020-08-06	37.71	35.97	36.08	37.6	221500.0	36.32
2020-08-05	36.84	35.5	35.77	36.6	244100.0	34.73
2020-08-04	35.46	34.45	34.87	35.29	281300.0	33.49
2020-08-03	35.41	33.88	33.88	35.23	190000.0	33.43
2020-07-31	34.14	33.52	33.84	33.88	100000.0	32.15
2020-07-30	34.34	33.88	34.24	34.08	71800.0	32.34
2020-07-29	34.89	33.6	33.62	34.6	127900.0	32.83
2020-07-28	34.2	33.5	33.94	33.53	105700.0	31.82
2020-07-27	34.25	33.5	34.25	33.65	148400.0	31.93
2020-07-24	34.57	34.23	34.25	34.29	108500.0	32.54
2020-07-23	35.05	34.16	35.03	34.42	134200.0	32.66
2020-07-22	35.6	34.69	35.55	34.81	112200.0	33.03
2020-07-21	35.68	34.06	34.5	35.68	165600.0	33.86
2020-07-20	34.25	33.37	33.4	34.2	183500.0	32.45
2020-07-17	34.1	33.41	33.63	33.55	163400.0	31.84
2020-07-16	34.25	33.13	33.64	33.72	119900.0	32.0
2020-07-15	34.59	33.32	33.32	33.7	317900.0	31.98
2020-07-14	34.17	32.52	32.75	33.16	378100.0	31.47
2020-07-13	34.38	32.73	34.16	32.89	618100.0	31.21
2020-07-10	35.08	33.91	34.36	34.49	224300.0	32.73
2020-07-09	35.3	33.67	34.57	34.83	215500.0	33.05
2020-07-08	34.8	33.85	34.09	34.57	182400.0	32.8
2020-07-07	35.19	33.74	33.76	34.54	147900.0	32.78
2020-07-06	35.2	33.76	34.5	34.27	214900.0	32.52
2020-07-02	35.11	34.06	34.95	34.19	257300.0	32.44
2020-07-01	35.49	34.09	35.12	34.09	286500.0	32.35
2020-06-30	35.23	34.14	34.26	34.98	274900.0	33.19
2020-06-29	35.51	34.3	35.01	34.54	449500.0	32.78
2020-06-26	36.63	34.75	36.63	35.07	270000.0	33.28
2020-06-25	37.17	36.29	36.69	36.55	222000.0	34.68
2020-06-24	38.41	36.26	38.01	36.8	334200.0	34.92
2020-06-23	39.59	38.04	39.09	38.27	385100.0	36.32
2020-06-22	39.32	38.5	38.74	38.9	304200.0	36.91
2020-06-19	40.56	38.7	40.2	38.98	835700.0	36.99
2020-06-18	40.67	39.73	39.99	39.8	568600.0	37.77
2020-06-17	40.08	38.66	38.66	40.08	434400.0	38.03
2020-06-16	40.43	38.63	39.91	38.63	1371800.0	36.66
2020-06-15	39.04	35.65	35.69	38.95	540500.0	36.96
2020-06-12	37.75	36.31	37.01	36.77	462000.0	34.89
2020-06-11	37.37	35.5	36.2	36.26	441500.0	34.41
2020-06-10	39.0	37.48	37.56	38.53	632700.0	36.56
2020-06-09	40.02	37.1	39.75	37.54	710200.0	35.62
2020-06-08	41.74	39.67	41.74	40.27	626200.0	38.21
2020-06-05	39.43	38.0	38.5	39.28	444100.0	37.27
2020-06-04	37.72	36.52	37.57	37.7	279900.0	35.77
2020-06-03	37.95	37.05	37.95	37.23	458000.0	35.33
2020-06-02	36.7	35.85	36.24	36.25	493800.0	34.4
2020-06-01	36.99	33.72	36.99	34.91	1115200.0	33.13
2020-05-29	34.2	31.59	32.72	33.74	435000.0	32.02
2020-05-28	33.9	32.15	32.5	33.09	148300.0	31.4
2020-05-27	32.56	31.68	32.4	32.26	117000.0	30.61
2020-05-26	33.47	32.29	32.8	32.29	101600.0	30.64
2020-05-22	32.82	31.07	31.41	32.72	130900.0	31.05
2020-05-21	32.15	31.02	31.87	31.78	125700.0	30.16
2020-05-20	33.2	30.71	32.03	31.7	274100.0	30.08
2020-05-19	32.65	31.47	32.65	31.89	199400.0	30.26
2020-05-18	33.53	32.07	33.53	32.13	835200.0	30.49
2020-05-15	32.5	30.44	31.65	32.07	220700.0	30.43
2020-05-14	32.26	30.01	30.67	31.25	109000.0	29.65
2020-05-13	32.99	30.58	32.0	30.75	289400.0	29.18
2020-05-12	33.26	31.93	32.43	32.0	220400.0	30.37
2020-05-11	33.15	32.27	32.51	32.33	148500.0	30.68
2020-05-08	33.18	32.5	32.5	32.77	264300.0	31.1
2020-05-07	34.65	31.86	34.0	31.86	404500.0	30.23
2020-05-06	34.28	33.19	34.0	33.95	193500.0	32.22
2020-05-05	34.69	32.86	34.55	34.56	294300.0	32.19
2020-05-04	34.06	31.65	31.83	33.7	266000.0	31.39
2020-05-01	34.3	31.49	34.25	32.83	267100.0	30.58
2020-04-30	36.87	33.0	35.6	33.73	490200.0	31.41
2020-04-29	35.73	33.51	33.99	35.61	390400.0	33.17
2020-04-28	34.06	32.51	33.79	33.04	151300.0	30.77
2020-04-27	33.59	32.0	32.86	32.98	183300.0	30.72
2020-04-24	34.27	32.16	33.52	32.28	174600.0	30.06
2020-04-23	33.56	32.42	32.66	33.02	166500.0	30.75
2020-04-22	32.35	31.07	32.35	32.0	177200.0	29.8
2020-04-21	31.5	29.08	29.59	31.41	440800.0	29.25
2020-04-20	31.68	28.5	28.5	30.7	494500.0	28.59
2020-04-17	30.98	29.55	30.35	30.89	898500.0	28.77
2020-04-16	29.8	28.37	29.05	29.62	433200.0	27.59
2020-04-15	29.49	28.29	28.29	29.4	1316100.0	27.38
2020-04-14	30.0	27.53	28.03	29.81	531100.0	27.76
2020-04-13	29.26	27.33	27.98	28.25	686100.0	26.31
2020-04-09	29.64	27.18	28.95	27.92	396700.0	26.0
2020-04-08	28.9	26.0	26.11	28.01	286400.0	26.09
2020-04-07	29.23	26.11	27.7	26.41	295300.0	24.6
2020-04-06	28.5	26.76	27.38	27.71	434400.0	25.81
2020-04-03	29.0	26.05	27.66	27.55	303700.0	25.66
2020-04-02	28.27	25.1	25.81	27.99	329700.0	26.07
2020-04-01	26.26	24.96	26.26	25.41	383000.0	23.67
2020-03-31	27.01	24.28	25.22	27.01	704300.0	25.16
2020-03-30	25.37	23.99	24.0	24.18	589000.0	22.52
2020-03-27	24.4	21.91	23.05	24.05	1161200.0	22.4
2020-03-26	25.43	22.55	24.43	23.61	607300.0	21.99
2020-03-25	24.64	21.06	21.06	24.07	757100.0	22.42
2020-03-24	23.97	22.0	23.67	22.0	407500.0	20.49
2020-03-23	23.9	21.49	22.0	21.79	1010000.0	20.29
2020-03-20	27.31	21.0	21.0	22.11	2717300.0	20.59
2020-03-19	22.42	18.2	18.3	20.2	1334400.0	18.81
2020-03-18	23.97	17.75	23.96	18.55	950800.0	17.28
2020-03-17	26.73	24.5	25.6	24.59	1783800.0	22.9
2020-03-16	28.0	24.3	24.3	25.58	1325500.0	23.82
2020-03-13	28.48	25.69	27.48	27.29	430300.0	25.42
2020-03-12	27.17	24.18	26.31	25.65	720400.0	23.89
2020-03-11	29.75	26.55	27.47	28.55	479000.0	26.59
2020-03-10	28.6	24.12	28.6	28.08	1101000.0	26.15
2020-03-09	30.2	24.87	26.19	25.89	717600.0	24.11
2020-03-06	31.9	30.4	31.19	30.59	334200.0	28.49
2020-03-05	33.0	31.71	33.0	32.11	483500.0	29.91
2020-03-04	33.97	32.28	33.69	32.6	273400.0	30.36
2020-03-03	35.11	32.97	34.3	33.69	181500.0	31.38
2020-03-02	35.53	33.46	34.43	34.55	221900.0	32.18
2020-02-28	34.1	31.38	32.47	33.9	1114100.0	31.57
2020-02-27	34.43	31.89	33.6	33.73	682300.0	31.41
2020-02-26	34.98	33.82	33.82	34.31	386200.0	31.96
2020-02-25	36.14	33.78	35.35	34.21	375000.0	31.86
2020-02-24	36.1	34.05	34.54	35.02	326400.0	32.62
2020-02-21	36.96	35.9	36.44	36.12	173100.0	33.64
2020-02-20	37.66	36.58	37.12	36.66	177100.0	34.14
2020-02-19	37.75	36.89	37.04	37.0	252000.0	34.46
2020-02-18	37.29	36.0	36.14	36.67	225500.0	34.15

名前	Cheniere Energy Partners LP Cheniere Energy Partners LP Common Units
ティッカー	CQP
国	United States
上場年	2007.0
セクター	Public Utilities

Cheniere Energy Partners LP Cheniere Energy Partners LP Common Unitsのデータ

Cheniere Energy Partners LP Cheniere Energy Partners LP Common Unitsの基本情報

Cheniere Energy Partners LP Cheniere Energy Partners LP Common Unitsの過去1年の値動き