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	0.04	0.0498690936292	80.21	80.45	78.835	1272382	79.94589267	CS
4	-3.56	-4.24770313805	83.81	84.42	78.835	1480073	80.99040833	CS
12	3.69	4.8197492163	76.56	84.695	71.3	1624450	80.62653333	CS
26	16.85	26.5772870662	63.4	84.695	53.67	1162201	74.3603419	CS
52	56.78	241.925862804	23.47	84.695	22.3517	1097700	59.17274798	CS
156	79.85	19962.5	0.4	84.695	0.4	449325	52.10343807	CS
260	79.85	19962.5	0.4	84.695	0.4	269308	52.10343807	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
1782513300	80.25	0.3	0.38	79.95	80.39	79.54	6788557
1782426900	79.95	-0.19	-0.24	80.03	80.125	78.835	1743344
1782340500	80.14	0.23	0.29	79.9	80.45	79.7	1071577
1782254100	79.91	0.1	0.13	79.265	80.33	79	940811
1782167700	79.81	-0.6	-0.75	80.21	80.34	79.65	1334797
1781822100	80.41	0.4	0.50	80.44	80.87	79.6	1359134
1781735700	80.01	0.26	0.33	80	80.27	79.56	1718747
1781649300	79.75	-2.02	-2.47	81.54	81.88	79.5	3880806
1781562900	81.77	0.61	0.75	81.89	82.42	80.81	1347699
1781303700	81.16	0.05	0.06	81.9	81.9	80.25	1120428
1781217300	81.11	0.8	1.00	80.7	81.41	80.39	1509376
1781130900	80.31	-0.7	-0.86	80.55	81.32	80.19	1289688
1781044500	81.01	-0.18	-0.22	81.94	82	79.85	1657336
1780958100	81.19	-0.3	-0.37	81.82	81.99	80.86	1016509
1780698900	81.49	-1.16	-1.40	82.54	82.7	80.95	1646682
1780612500	82.65	1.05	1.29	81.8	82.99	81.68	1106510
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