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	-1.15	-1.48100450741	77.65	88.5	75.22	5714370	81.57720615	CS
4	1.545	2.06123674205	74.955	92.55	65.51	6630794	80.35931685	CS
12	33.9	79.5774647887	42.6	92.55	40.54	4984332	66.5649598	CS
26	37.155	94.4338543652	39.345	92.55	34.88	4788515	53.81610094	CS
52	38.44	100.998423542	38.06	92.55	31.51	3722460	47.05945757	CS
156	17.1	28.7878787879	59.4	92.55	29.77	2347761	47.49735217	CS
260	29.5	62.7659574468	47	92.55	29.77	2271755	50.98127825	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
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	2643268
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
1774996500	44.48	3.1	7.49	42	44.71	41.89	2121737
1774910100	41.38	-1.56	-3.63	43.485	44.01	40.54	4479009
1774650900	42.94	-1.63	-3.66	43.775	44.37	42.62	2017742
1774564500	44.57	-2.17	-4.64	45.99	46.49	44.42	2359873
1774478100	46.74	0.66	1.43	46.72	47.76	46.47	3999577
1774391700	46.08	2.12	4.82	43.33	46.94	43.28	4037953
1774305300	43.96	0.88	2.04	44.49	44.58	43.495	2427420
1774046100	43.08	-0.28	-0.65	43.06	44.38	42.65	8014542
1773959700	43.36	0.89	2.10	41.57	43.385	41.1	5059738
1773873300	42.47	-0.78	-1.80	43.21	43.45	42.435	3449863
1773786900	43.25	-0.52	-1.19	43.58	44.7499	43.02	3620216
1773700500	43.77	1.91	4.56	42.6	44.15	42.4	5680895
1773441300	41.86	0.27	0.65	41.85	42.255	41.21	4908427
1773354900	41.59	-2.5	-5.67	42.37	43.24	40.995	16820075
1773268500	44.09	-2.54	-5.45	47.1	47.55	42.82	3739320
1773182100	46.63	-0.75	-1.58	47.24	48.25	46.54	2514931
1773095700	47.38	0.5	1.07	45.85	47.42	44.52	4085313