Gaming and Leisure Properties Inc【GLPI】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	-1.44	-3.17600352889	45.34	45.98	43.66	2815231	44.90995193	CS
4	-2.61	-5.61169640937	46.51	49.01	43.66	2345228	45.7741674	CS
12	-2.25	-4.87540628386	46.15	49.01	43.66	2177180	46.67786214	CS
26	-0.67	-1.5032533094	44.57	49.95	43.64	2268641	46.46690403	CS
52	-3.65	-7.67613038906	47.55	49.95	41.17	2226959	45.9478855	CS
156	-4.6	-9.48453608247	48.5	52.595	41.17	1719452	46.8229461	CS
260	-2.36	-5.10159965413	46.26	55.13	41.17	1538464	47.29665023	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
1782945300	43.69	-0.84	-1.89	44.6	44.84	43.66	3569633
1782858900	44.53	-1.38	-3.01	45.58	45.65	44.43	3398506
1782772500	45.91	0.03	0.07	45.98	45.98	45.34	2228487
1782513300	45.88	0.82	1.82	45.16	45.95	45.14	3274746
1782426900	45.06	-0.31	-0.68	45.34	45.7	44.77	1604782
1782340500	45.37	0.66	1.48	44.9	45.665	44.84	2726828
1782254100	44.71	0.52	1.18	44.6	44.91	44.49	2434889
1782167700	44.19	-0.4	-0.90	44.4	44.725	44.12	2206794
1781822100	44.59	-0.67	-1.48	45.26	45.52	44.375	3789417
1781735700	45.26	-1.47	-3.15	46.64	46.86	45.2	2149578
1781649300	46.73	-0.01	-0.02	46.98	47.155	46.42	1589879
1781562900	46.74	-0.73	-1.54	47.23	47.555	46.56	1946126
1781303700	47.47	-0.4	-0.84	47.35	47.6787	47.135	2069292
1781217300	47.87	-0.54	-1.12	48.64	49.01	47.78	1982624
1781130900	48.41	0.59	1.23	48	48.62	47.815	1776391
1781044500	47.82	1.27	2.73	46.82	47.88	46.725	2206579
1780958100	46.55	-0.62	-1.31	47	47.37	46.34	2241835
1780698900	47.17	0.97	2.10	46.21	47.66	46.2	1561775
1780612500	46.2	0.12	0.26	46.51	46.71	45.85	1801168
1780526100	46.08	-0.31	-0.67	46.39	46.91	46	1665736
1780439700	46.39	-0.41	-0.88	46.7	46.935	46.2275	10080422
1780353300	46.8	-0.17	-0.36	46.795	47.005	46.47	2321074
1780094100	46.97	-0.46	-0.97	47.34	47.4	46.78	4992091
1780007700	47.43	-0.33	-0.69	47.61	47.83	47.17	2241100
1779921300	47.76	-0.13	-0.27	47.91	48.09	47.62	1710527
1779834900	47.89	0.11	0.23	47.78	47.935	47.55	1448105
1779489300	47.78	0.28	0.59	47.56	47.97	47.38	1318308
1779402900	47.5	0.28	0.59	47.35	47.72	47.08	1543746
1779316500	47.22	-0.31	-0.65	47.39	47.66	47.015	1658553
1779230100	47.53	0.31	0.66	47.32	47.775	47.11	1544517
1779143700	47.22	0.84	1.81	46.42	47.3	46.42	1164940
1778884500	46.38	-0.49	-1.05	46.77	46.865	46.28	1571047
1778798100	46.87	-0.1	-0.21	47.19	47.33	46.64	1931280
1778711700	46.97	-0.73	-1.53	47.44	47.56	46.92	2075941
1778625300	47.7	-0.33	-0.69	48.21	48.36	47.59	1723583
1778538900	48.03	-0.19	-0.39	48.21	48.505	47.88	2015444
1778279700	48.22	0.3	0.62	47.97	48.38	47.95	928321
1778193300	47.925	-0.12	-0.24	47.95	48.15	47.51	1282320
1778106900	48.04	0.29	0.61	47.75	48.34	47.71	1433394
1778020500	47.75	0.43	0.91	47.35	47.965	47.3301	1156921
1777934100	47.32	-0.44	-0.92	47.5	47.94	47.15	1284686
1777674900	47.76	-0.7	-1.44	48.54	48.58	47.43	1414756
1777588500	48.46	0.47	0.98	48	48.61	47.975	2507083
1777502100	47.99	-0.03	-0.06	48.02	48.21	47.735	1721458
1777415700	48.02	0.75	1.59	47.54	48.03	47.14	2601425
1777329300	47.27	-0.04	-0.08	47.37	48.035	47.2	2954072
1777070100	47.31	0.67	1.44	47.47	47.51	46.63	2441994
1776983700	46.64	0.52	1.13	46.27	46.69	46.14	2131018
1776897300	46.12	-0.76	-1.62	46.85	46.94	45.555	1712617
1776810900	46.88	-0.68	-1.43	47.63	47.7399	46.72	2387870
1776724500	47.56	-0.17	-0.36	47.57	47.81	47.395	1433046
1776465300	47.73	0.56	1.19	47.18	47.855	47.105	2333559
1776378900	47.17	0.42	0.90	46.64	47.26	46.64	1984930
1776292500	46.75	0.02	0.04	46.54	46.84	46.41	1658506
1776206100	46.73	-0.12	-0.26	46.67	46.83	46.42	1806818
1776119700	46.85	0.15	0.32	46.68	46.94	46.33	2082503
1775860500	46.7	0.16	0.34	46.65	46.89	46.475	1478945
1775774100	46.54	0.39	0.85	46.15	46.82	45.97	1974428
1775687700	46.15	0.22	0.48	46.14	46.615	46.07	2714334
1775601300	45.93	0.77	1.71	45.11	46.44	45.11	3078373
1775514900	45.16	0.74	1.67	44.34	45.23	44.15	1561253
1775169300	44.42	0.11	0.25	44.12	44.47	43.64	2338155