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	-0.135	-0.275005092687	49.09	49.93	48.5	1202727	49.3232027	CS
4	-2.255	-4.40343682874	51.21	51.55	48.42	1334083	50.17803608	CS
12	-1.055	-2.10957808438	50.01	52.595	48.42	1243644	50.88303336	CS
26	4.295	9.6171070309	44.66	52.595	42.86	1244182	48.70810233	CS
52	2.935	6.37766188614	46.02	52.595	41.8	1395408	47.08568975	CS
156	0.845	1.75639160258	48.11	55.13	41.8	1437381	47.7192629	CS
260	6.345	14.8908706876	42.61	55.13	13.04	1370098	44.15597743	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1731540900	49.09	-0.07	-0.14	49.545	49.575	48.64	1348044
1731454500	49.16	-0.07	-0.14	49.18	49.33	48.8	926744
1731368100	49.23	-0.54	-1.08	49.71	49.79	49.2	1154655
1731108900	49.77	0.38	0.77	49.51	49.93	49.47	1054249
1731022500	49.39	0.35	0.71	49.09	49.795	49.0094	1529942
1730936100	49.04	-1.74	-3.43	50.79	50.79	48.42	2205804
1730849700	50.78	0.19	0.38	50.15	50.78	50.08	815083
1730763300	50.59	0.77	1.55	49.82	50.88	49.82	1106517
1730500500	49.82	-0.37	-0.74	50.27	50.97	49.66	1295989
1730414100	50.19	-0.59	-1.16	50.38	50.955	49.95	2022875
1730327700	50.78	-0.09	-0.18	50.89	51.51	50.69	1237510
1730241300	50.87	0.38	0.75	50.35	50.91	49.98	2352882
1730154900	50.49	0.72	1.45	50.26	50.58	49.94	1897223
1729895700	49.77	-1.07	-2.10	51.09	51.12	49.59	1539581
1729809300	50.84	-0.08	-0.16	50.88	51.18	50.8	1024241
1729722900	50.92	0.11	0.22	50.65	51.06	50.56	1096855
1729636500	50.81	0.08	0.16	50.64	51.1	50.56	834145
1729550100	50.73	-0.75	-1.46	51.28	51.55	50.605	1013418
1729290900	51.48	0.51	1.00	50.88	51.535	50.88	914417
1729204500	50.97	-0.34	-0.66	51.21	51.35	50.91	1311489
1729118100	51.31	0.27	0.53	51.1	51.61	51.09	1177835
1729031700	51.04	0.02	0.04	51.15	51.78	51.01	1041328
1728945300	51.02	0.24	0.47	50.66	51.18	50.5	499735
1728686100	50.78	0.35	0.69	50.69	50.79	50.445	567239
1728599700	50.43	-0.6	-1.18	51.01	51.01	50.255	852210
1728513300	51.03	0.02	0.04	51.01	51.31	50.97	1298489
1728426900	51.01	0.02	0.04	51	51.1685	50.735	1216692
1728340500	50.99	-0.01	-0.02	50.9	51.09	50.69	980861
1728081300	51	-0.12	-0.23	51	51.18	50.45	1316243
1727994900	51.12	-0.03	-0.06	50.92	51.13	50.79	1126119
1727908500	51.15	0.01	0.02	51.09	51.36	50.98	1369343
1727822100	51.14	-0.31	-0.60	51.47	51.5	50.75	1109609
1727735520	51.45	0.7	1.38	50.95	51.57	50.63	2411381
1727476500	50.75	-0.17	-0.33	51.38	51.43	50.595	1240435
1727390100	50.92	0.38	0.75	50.42	51.035	50.35	1006272
1727303700	50.54	-0.39	-0.77	51.05	51.05	50.38	732000
1727217300	50.93	-0.22	-0.43	51.09	51.365	50.8	837418
1727130900	51.15	0.25	0.49	51.29	51.48	50.9602	1107619
1726871700	50.9	0.05	0.10	50.8	50.91	50.49	2121446
1726785300	50.85	-0.35	-0.68	51.44	51.47	50.71	1063389
1726698900	51.2	-0.14	-0.27	51.4	51.945	51.12	842262
1726612500	51.34	-0.31	-0.60	51.95	51.95	51.23	1240553
1726526100	51.65	0.03	0.06	51.84	52.005	51.5	1998454
1726266900	51.62	-0.49	-0.94	51.76	52.015	51.47	1662946
1726180500	52.11	-0.12	-0.23	52.32	52.39	51.88	1064231
1726094100	52.23	-0.11	-0.21	52.04	52.34	51.29	895230
1726007700	52.34	0.23	0.44	52.26	52.595	52.02	1138129
1725921300	52.11	0.59	1.15	51.48	52.23	51.42	1528138
1725662100	51.52	0.02	0.04	51.5	52.11	51.32	1313058
1725575700	51.5	-0.47	-0.90	52.3183	52.3183	51.22	1440489
1725489300	51.97	0.37	0.72	51.48	52.4	51.43	1094067
1725402900	51.6	-0.42	-0.81	52.05	52.31	51.385	1090257
1725057300	52.02	0.74	1.44	51.37	52.125	51.37	2206846
1724970900	51.28	0.2	0.39	51.03	51.48	50.76	783079
1724884500	51.08	0.04	0.08	51	51.275	50.77	800787
1724798100	51.04	0.01	0.02	50.72	51.06	50.53	727274
1724711700	51.03	0.29	0.57	50.9	51.345	50.765	1033314
1724452500	50.74	1	2.01	50.08	50.88	49.7	2250777
1724366100	49.74	-0.27	-0.54	50.01	50.1	49.53	507769
1724279700	50.01	0.35	0.70	49.8	50.08	49.56	874281
1724193300	49.66	-0.15	-0.30	49.84	49.96	49.6	600897
1724106900	49.81	0.67	1.36	49.27	49.8868	49.27	1029529
1723847700	49.14	-0.12	-0.24	49.34	49.47	48.995	1062961
1723761300	49.26	-0.32	-0.65	49.81	49.81	49.22	2376343
1723674900	49.58	0.48	0.98	49.09	49.9	49.09	896959