Geo Group Inc New【GEO】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	0.72	2.43819844226	29.53	30.68	28.8504	2453555	29.95567668	CS
4	6.51	27.4220724516	23.74	30.68	23.73	2486687	28.72088679	CS
12	12.54	70.8074534161	17.71	30.68	17.23	1965433	24.09506962	CS
26	14.04	86.6132017273	16.21	30.68	12.51	2214076	19.11065899	CS
52	5.89	24.1789819376	24.36	30.68	12.51	2352789	19.7717087	CS
156	23.09	322.48603352	7.16	36.35	6.94	2557591	18.4878118	CS
260	23.035	319.265419265	7.215	36.35	5.205	2435126	14.60405598	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
1783032000	30.25	-0.08	-0.26	30.53	30.64	29.77	1430707
1782945600	30.33	0.78	2.64	29.77	30.68	29.65	1618198
1782859200	29.55	0.09	0.31	29.43	29.935	28.8504	1887025
1782772800	29.46	-0.9	-2.96	30.5	30.58	29.22	2284709
1782513600	30.36	1.03	3.51	29.89	30.58	29.63	5189616
1782427200	29.33	-0.05	-0.17	29.53	29.815	28.94	1288226
1782340800	29.38	-0.58	-1.94	29.99	30.19	29.14	2096281
1782254400	29.96	0.29	0.98	29.48	30.4	29.0942	2965377
1782168000	29.67	0.39	1.33	29.4	30.08	29.2288	3014570
1781822400	29.28	0.42	1.46	28.94	29.365	28.39	3551196
1781736000	28.86	0.23	0.80	28.93	29.6386	28.577	1979366
1781649600	28.63	0.09	0.32	28.54	28.88	27.56	3592676
1781563200	28.54	0.1	0.35	28.03	28.756	27.77	2048255
1781304000	28.44	-0.18	-0.63	28.57	28.815	27.88	1820220
1781217600	28.62	0.48	1.71	28.19	28.89	27.79	1805596
1781131200	28.14	1.11	4.11	27.22	28.5	26.66	2915609
1781044800	27.03	0.35	1.31	26.6	27.18	26.0601	3275264
1780958400	26.68	1.37	5.41	25.32	26.81	25.15	2739144
1780699200	25.31	0.16	0.64	24.89	25.7	24.89	1649971
1780612800	25.15	1.55	6.57	23.74	25.27	23.73	1539206
1780526400	23.6	0.22	0.94	23.11	23.637	23	1087301
1780440000	23.38	0.04	0.17	23.26	23.57	22.96	1765125
1780353600	23.34	0.67	2.96	22.67	23.62	22.67	1478173
1780094400	22.67	-0.44	-1.90	22.81	23.08	22.57	2224025
1780008000	23.11	0.45	1.99	22.5	23.18	22.45	1083968
1779921600	22.66	-0.02	-0.09	22.79	23.02	22.36	1411493
1779835200	22.68	-0.84	-3.57	23.27	23.49	22.29	2127827
1779489600	23.52	0.41	1.77	23.08	23.82	23.08	1293416
1779403200	23.11	-0.12	-0.52	23.03	23.78	22.99	1465253
1779316800	23.23	0.42	1.84	22.86	23.25	22.56	1471383
1779230400	22.81	-0.03	-0.13	22.72	23.08	22.525	1298807
1779144000	22.84	-0.08	-0.35	22.92	23.22	22.73	1543088
1778884800	22.92	-0.47	-2.01	23.05	23.39	22.59	1503758
1778798400	23.39	0.74	3.27	22.85	23.43	22.85	1571661
1778712000	22.65	1.24	5.79	21.56	22.7	21.31	2125735
1778625600	21.41	0	0.00	21.26	21.525	20.87	1758274
1778539200	21.41	-0.35	-1.61	21.68	21.78	21.27	1748393
1778280000	21.76	0.54	2.54	21.195	22.17	20.83	2908135
1778193600	21.22	-0.98	-4.41	22.02	22.305	20.69	3507706
1778107200	22.2	3.84	20.92	21.2	23.19	20.0328	5536889
1778020800	18.36	-0.22	-1.18	18.65	18.88	18.36	1733138
1777934400	18.58	-0.17	-0.91	18.67	18.8	18.2969	1479286
1777675200	18.75	0.24	1.30	18.66	18.85	18.24	1443569
1777588800	18.51	-0.44	-2.32	18.94	19.1	18.43	1712192
1777502400	18.95	0.13	0.69	18.88	19.195	18.7	1266637
1777416000	18.82	0.15	0.80	18.75	18.99	18.455	994017
1777329600	18.67	-0.16	-0.85	18.74	19.14	18.585	970986
1777070400	18.83	0.35	1.89	18.49	19.06	18.49	824722
1776984000	18.48	-0.43	-2.27	18.91	19.07	18.365	1300315
1776897600	18.91	-0.12	-0.63	19.17	19.3299	18.795	1998660
1776811200	19.03	0.24	1.28	18.83	19.29	18.83	2436680
1776724800	18.79	0.19	1.02	18.53	18.84	18.42	1483464
1776465600	18.6	0.44	2.42	18.31	18.855	18.16	2599364
1776379200	18.16	0.56	3.18	17.63	18.31	17.54	1668254
1776292800	17.6	-0.3	-1.68	18.04	18.04	17.57	1272089
1776206400	17.9	0.19	1.07	17.77	18.18	17.61	1273366
1776120000	17.71	0.18	1.03	17.53	17.85	17.23	1391457
1775860800	17.53	-0.35	-1.96	17.96	17.975	17.375	1030637
1775774400	17.88	0.09	0.51	17.71	18.08	17.61	958808
1775688000	17.79	0.2	1.14	17.93	18.205	17.455	1825997
1775601600	17.59	-0.18	-1.01	17.76	18.025	17.33	1920158
1775515200	17.77	-0.65	-3.53	18.1	18.63	17.71	1564201