GlobalFoundries Inc【1GFS】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	4.47	6.43165467626	69.5	76.45	65.59	858	72.37288211	DE
4	12.57	20.4723127036	61.4	81.98	57.08	1646	67.8044166	DE
12	37.51	102.879868349	36.46	81.98	35.79	1254	59.76317502	DE
26	41.22	125.86259542	32.75	81.98	30.34	1201	49.34723182	DE
52	41.05	124.696233293	32.92	81.98	27.05	581	48.56416086	DE
156	43.34	141.495266079	30.63	81.98	27.05	527	48.54186088	DE
260	43.34	141.495266079	30.63	81.98	27.05	527	48.54186088	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780502100	74.38	0.94	1.28	75.15	76.45	72.85	741
1780415700	73.44	4.49	6.51	71.69	73.44	69.32	2412
1780329300	68.95	0.22	0.32	69.13	69.13	65.59	192
1780070100	68.73	-0.12	-0.17	69.42	70.3	68.73	565
1779983700	68.85	-0.34	-0.49	69.5	69.83	68.6	382
1779897300	69.19	-7.52	-9.80	71.79	72.22	68.7	3842
1779810900	76.71	-3.1	-3.88	75.65	76.71	73.35	1653
1779724500	79.81	4.51	5.99	81.98	81.98	77	176
1779465300	75.3	8.45	12.64	74.21	77.3	72.62	3852
1779378900	66.849999	7.58	12.79	61.14	70.31	61.14	8515
1779292500	59.27	2.19	3.84	58.49	59.27	58.38	896
1779206100	57.08	-0.79	-1.37	58	58.25	57.08	899
1779119700	57.87	-3.29	-5.38	60.4	61.17	57.87	778
1778860500	61.16	-2.18	-3.44	61.09	61.58	61.09	223
1778774100	63.34	-0.95	-1.48	64.89	65.31	62.9	479
1778687700	64.29	3.86	6.39	61.99	64.29	61.99	347
1778601300	60.43	-3.02	-4.76	63.17	63.17	60.43	977
1778514900	63.45	2.07	3.37	63.37	65.25	62.8	907
1778255700	61.38	-2.31	-3.63	60.34	61.77	60.34	254
1778169300	63.69	2.87	4.72	61.4	63.69	59.44	4829
1778082900	60.82	0.62	1.03	64.709999	66.09	59.71	3970
1777996500	60.2	2.93	5.12	59.76	61.72	58.68	13985
1777910100	57.27	2.47	4.51	56.26	58.12	56.26	680
1777564500	54.8	0.74	1.37	54.16	54.91	53.44	1964
1777478100	54.06	3.87	7.71	51.25	54.06	51.25	757
1777391700	50.19	-0.8	-1.57	50.81	50.81	49.25	2156
1777305300	50.99	-2.21	-4.15	53.1	53.1	50.75	760
1777046100	53.2	-0.47	-0.88	53.99	55.44	53.2	572
1776959700	53.67	3.36	6.68	53.67	53.67	53.67	0
1776873300	50.31	-0.06	-0.12	50.98	51.54	50.3	961
1776786900	50.37	0.22	0.44	50.52	51.49	50.25	1431
1776700500	50.15	5.24	11.66	47.98	50.24	47.98	2774
1776441300	44.915	1.64	3.79	43.535	44.915	43.535	844
1776354900	43.275	2.17	5.28	41.505	43.275	41.505	795
1776268500	41.105	-0.4	-0.95	41.105	41.105	41.105	0
1776182100	41.5	0.02	0.06	41.5	41.5	41.5	12
1776095700	41.475	-0.53	-1.25	41.475	41.475	41.475	25
1775836500	42	0.3	0.72	42	42	42	100
1775750100	41.7	2.64	6.75	41.7	41.7	41.7	0
1775663700	39.065	1.98	5.34	39.065	39.065	39.065	51
1775577300	37.085	-0.39	-1.03	37.085	37.085	37.085	0
1775145300	37.47	-0.86	-2.24	37.47	37.47	37.47	184
1775058900	38.33	1.02	2.73	38.33	38.33	38.33	0
1774972500	37.31	1.52	4.25	37.31	37.31	37.31	0
1774886100	35.79	-1.97	-5.22	35.79	35.79	35.79	0
1774630500	37.76	-2.26	-5.65	37.76	37.76	37.76	390
1774544100	40.02	-0.34	-0.84	39.86	40.02	39.86	350
1774457700	40.36	0.44	1.10	40.31	40.38	40.31	780
1774371300	39.92	2.29	6.09	38.91	39.92	38.91	885
1774284900	37.63	-0.6	-1.57	37.63	37.63	37.63	0
1774025700	38.23	1.47	4.00	38.23	38.23	38.23	100
1773939300	36.76	-0.43	-1.16	36.76	36.76	36.76	0
1773852900	37.19	-0.4	-1.06	37.19	37.19	37.19	0
1773766500	37.59	0.41	1.10	37.59	37.59	37.59	0
1773680100	37.18	0.66	1.81	37.35	37.35	37.18	432
1773420900	36.52	0.66	1.84	36.61	36.64	36.52	1111
1773334500	35.86	-3.36	-8.57	36.46	37.28	35.86	2503
1773212400	39.22	0	0.00	39.22	39.22	39.22	0
1773126000	39.22	0	0.00	39.22	39.22	39.22	0
1773039600	39.22	0	0.00	39.22	39.22	39.22	0
1772780400	39.22	0	0.00	39.22	39.22	39.22	0
1772694000	39.22	0	0.00	39.22	39.22	39.22	0
1772607600	39.22	0	0.00	39.22	39.22	39.22	0