Globalstar Inc【GSAT】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	-1.43	-1.6951161688	84.36	84.695	81.56	1277975	82.96900433	CS
4	0.69	0.839007782101	82.24	84.695	80.78	1255199	82.58239393	CS
12	26.86	47.9044052078	56.07	84.695	55.3201	1535225	77.61746693	CS
26	17.73	27.1932515337	65.2	84.695	53.67	1081332	72.48998152	CS
52	63.93	336.473684211	19	84.695	18.8112	1042921	56.04146618	CS
156	82.53	20632.5	0.4	84.695	0.4	419601	50.04499147	CS
260	82.53	20632.5	0.4	84.695	0.4	250957	50.04499147	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780526100	81.6	-1.04	-1.26	82.45	82.71	81.56	1634950
1780439700	82.64	0.15	0.18	82.52	82.965	81.96	1332718
1780353300	82.49	-1.72	-2.04	83.645	84	82.48	1042226
1780094100	84.21	-0.22	-0.26	83.81	84.42	83.13	1369041
1780007700	84.43	0.13	0.15	84.36	84.695	83.845	1010941
1779921300	84.3	0.71	0.85	83.93	84.67	83.66	1606540
1779834900	83.59	0.59	0.71	83.32	84.22	83.32	1495848
1779489300	83	0.29	0.35	82.99	83.15	82.615	751552
1779402900	82.71	0.26	0.32	82.19	83.09	82.11	863005
1779316500	82.45	0.67	0.82	81.8	82.57	81.78	934114
1779230100	81.78	0.07	0.09	81.55	82.08	80.78	1625792
1779143700	81.71	-0.27	-0.33	81.85	82.4	81.245	1857392
1778884500	81.98	-0.1	-0.12	81.87	82.2	81.56	1116098
1778798100	82.08	-0.25	-0.30	82.36	82.76	81.95	1105532
1778711700	82.33	-0.34	-0.41	82.75	82.89	82.11	1164075
1778625300	82.67	0.42	0.51	81.81	83	81.525	1144224
1778538900	82.25	0.16	0.19	81.96	82.42	81.55	1200986
1778279700	82.09	0.61	0.75	81.48	82.15	81.41	930183
1778193300	81.48	-0.49	-0.60	82.24	82.27	81.17	1663561
1778106900	81.97	0.1	0.12	82	82.3	81.77	1224150
1778020500	81.87	0.41	0.50	82	82.37	81.51	1170495
1777934100	81.46	-0.24	-0.29	81.92	82.64	81.32	935735
1777674900	81.7	-0.6	-0.73	82.05	82.85	80.81	1739625
1777588500	82.3	0.67	0.82	82.34	82.55	81.09	1696203
1777502100	81.63	0.35	0.43	81.25	81.915	81.1254	979086
1777415700	81.28	-0.62	-0.76	81.25	81.69	81.06	1212773
1777329300	81.9	0.09	0.11	81.9	82	81	1179311
1777070100	81.81	0.52	0.64	81.9	82.1	81.1701	1352431
1776983700	81.29	-0.05	-0.06	81.35	81.575	80.425	1477397
1776897300	81.34	0.99	1.23	80.67	81.36	80.068516	1658698
1776810900	80.35	-0.01	-0.01	80.53	80.75	79.88	1402484
1776724500	80.36	0.34	0.42	79.9	80.37	79.62	2130498
1776465300	80.02	-0.01	-0.01	80.2	80.8	79.76	1989366
1776378900	80.03	-0.61	-0.76	79.99	80.35	79.7	2498900
1776292500	80.64	0.73	0.91	79.85	80.93	79.44	4026357
1776206100	79.91	7.02	9.63	78.81	81.26	78.45	12477253
1776119700	72.89	-0.27	-0.37	72.45	74.2	72.36	628441
1775860500	73.16	0.03	0.04	73.37	77	72	1353814
1775774100	73.13	-1.78	-2.38	74.84	75.9	72.09	1003610
1775687700	74.91	1.06	1.44	75.42	77.08	73.55	1263535
1775601300	73.85	1.19	1.64	71.87	73.99	71.5	792699
1775514900	72.66	-5.07	-6.52	76.56	76.97	71.3	1726576
1775169300	77.73	9.2	13.42	76.075	78.2999	72.5	4845606
1775082900	68.53	2.11	3.18	67.9	72.98	67.77	1327908
1774996500	66.42	4.6	7.44	63.18	67.855	63.18	833130
1774910100	61.82	-2.34	-3.65	64.5	67	61.57	1312312
1774650900	64.16	3.89	6.45	59.67	65.128299	59.66	1293670
1774564500	60.275	-7.11	-10.54	66.75	67	60.05	1366091
1774478100	67.38	6.29	10.30	64.56	74.65	64	2598132
1774391700	61.09	0.49	0.81	60.89	62.62	59.85	500561
1774305300	60.6	1.87	3.18	58.985	60.93	58.985	513923
1774046100	58.73	-2.8	-4.55	61.49	63.469	56.76	528464
1773959700	61.53	2.85	4.86	57.5212	62.17	57.383	485288
1773873300	58.68	-2.1	-3.46	60.35	60.78	57.6001	599004
1773786900	60.78	1.95	3.31	59.57	61.66	59.5	549169
1773700500	58.83	0.15	0.26	60	60.5	57.744	488679
1773441300	58.68	1.57	2.75	57.39	60.195	56.95	546162
1773354900	57.11	-0.48	-0.83	56.07	58.86	55.3201	513403
1773268500	57.59	-1.18	-2.01	58.67	59.59	57.02	366561
1773182100	58.77	2.11	3.72	57.01	59.97	56.01	407983
1773095700	56.66	0.22	0.39	55.15	57.06	53.67	959794
1772840100	56.44	-2.97	-5.00	57.47	60.3	56.37	683806
1772753700	59.41	-1.89	-3.08	60.06	60.7	57.135	500841
1772667300	61.3	0.87	1.44	61.41	63.58	60.3207	540246