Global Foundries Inc【GFS】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	-2.78	-3.32814557644	83.53	88.735	75.58	3130574	82.42514146	CS
4	-5.75	-6.64739884393	86.5	90.78	70.485	3389472	81.47934822	CS
12	34.29	73.8054240207	46.46	92.55	45.7	4836927	73.74201108	CS
26	45.21	127.208778841	35.54	92.55	35.38	4311923	59.76375637	CS
52	42.42	110.670493086	38.33	92.55	31.51	3578005	49.74108182	CS
156	15.67	24.078057775	65.08	92.55	29.77	2312108	48.57605387	CS
260	33.75	71.8085106383	47	92.55	29.77	2235055	51.80750423	CS

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
1782858900	82.41	1.41	1.74	81.05	82.8	80.37	3288675
1782772500	81	1.22	1.53	79.55	81.668	75.58	2917556
1782513300	79.78	-6.34	-7.36	81.685	82.25	78.8	3610893
1782426900	86.12	2.42	2.89	87.34	88.735	82.745	2611281
1782340500	83.7	0.31	0.37	83.53	85.17	81.58	3224463
1782254100	83.39	-6.28	-7.00	83.75	86.41	82.3801	3458579
1782167700	89.67	3.84	4.47	88.35	90.78	88.11	3903184
1781822100	85.83	5.19	6.44	83.415	85.915	82.314	2977203
1781735700	80.64	0.72	0.90	81.9	83.73	80.41	2401660
1781649300	79.92	-4.06	-4.83	83.325	84.87	79.85	2022086
1781562900	83.98	2.6	3.19	85.72	86	82.54	2064209
1781303700	81.38	0.64	0.79	80.37	82.705	79	2157475
1781217300	80.74	5.92	7.91	77	80.82	76.19	3232045
1781130900	74.82	-0.44	-0.58	75.26	77.08	73.32	3161766
1781044500	75.26	-2.05	-2.65	78.8	79.68	70.485	3941832
1780958100	77.31	1.78	2.36	78.8	78.95	76.68	3124254
1780698900	75.53	-9.17	-10.83	82	82.535	75.22	7039762
1780612500	84.7	-1.29	-1.50	81.775	86.8456	81.3	3897049
1780526100	85.99	1.39	1.64	86.5	88.5	83.31	5365992
1780439700	84.6	4.67	5.84	81.61	85.74	80.01	5766991
1780353300	79.93	-0.04	-0.05	77.65	81	76.34	6502058
1780094100	79.97	-0.66	-0.82	81.025	82.79	79.27	5888882
1780007700	80.63	-0.48	-0.59	81.13	82.12	79.5	9593134
1779921300	81.11	-8.85	-9.84	82.89	83.3	78.89	21654456
1779834900	89.96	4.32	5.04	87.64	92.55	82.85	11355005
1779489300	85.64	4.29	5.27	85.675	89.9	85.06	11783278
1779402900	81.35	10.56	14.92	78.07	81.46	75.11	10903213
1779316500	70.79	4.11	6.16	67.71	70.825	67.23	3340166
1779230100	66.68	-1.16	-1.71	66.33	68.52	65.51	2879899
1779143700	67.84	-3.19	-4.49	71.42	71.96	66.58	3756324
1778884500	71.03	-2.81	-3.81	71.64	71.815	70.07	3284668
1778798100	73.84	-1.15	-1.53	74.99	75.3299	72.885	2323906
1778711700	74.99	2.84	3.94	74.67	75.6499	73.37	3059997
1778625300	72.15	-2.84	-3.79	73.08	73.37	69.7688	4237554
1778538900	74.99	0.87	1.17	74.955	76.98	73.56	3352748
1778279700	74.12	3.19	4.50	72.11	75.165	70.6001	6168307
1778193300	70.93	-1.37	-1.89	72	76.3699	68.93	8992896
1778106900	72.3	-1.74	-2.35	75.51	75.5299	69.83	8074209
1778020500	74.04	6.29	9.28	70	74.39	68.02	9127265
1777934100	67.75	2.84	4.38	68.84	69.3	66.819999	5796671
1777674900	64.91	0.31	0.48	64.2	65.05	63.36	2032101
1777588500	64.599999	1.86	2.96	63	64.86	62.26	3909502
1777502100	62.74	3.25	5.46	60.69	63.69	60.1	4579213
1777415700	59.49	-0.86	-1.43	58.21	59.79	57.93	3229916
1777329300	60.35	-1.44	-2.33	61.89	61.98	59.2	3573344
1777070100	61.79	0.25	0.41	64.72	65.05	61.41	4133356
1776983700	61.54	1.15	1.90	59.595	63.68	59.2732	4645088
1776897300	60.39	1.15	1.93	60.26	60.54	58.75	2998392
1776810900	59.245	0.48	0.83	59.67	60.98	58.4	5685646
1776724500	58.76	4.01	7.32	58.44	60.07	56.65	8773210
1776465300	54.75	4.36	8.65	52.02	54.98	52	5076632
1776378900	50.39	2.08	4.31	48.71	51.01	48.5	3815070
1776292500	48.31	-0.1	-0.21	48.31	48.85	47.37	2636305
1776206100	48.41	-0.62	-1.26	49.35	49.37	48.25	2288019
1776119700	49.03	0.1	0.20	48.54	49.575	48.11	1626168
1775860500	48.93	0.23	0.47	49.33	50.105	48.75	2564848
1775774100	48.7	0.9	1.88	47.6	49.25	47.17	2902264
1775687700	47.8	3.87	8.81	46.46	47.96	45.7	3831120
1775601300	43.93	0.32	0.73	43.51	44	42.41	1659628
1775514900	43.61	-0.14	-0.32	43.81	44.84	42.78	1880518
1775169300	43.75	-0.49	-1.11	42.96	44.52	42.6	2420074
1775082900	44.24	-0.24	-0.54	45.04	45.745	43.87	3410885