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	0.16	0.625488663018	25.58	26.66	22.2	4013322	24.52811077	CS
4	-2.66	-9.3661971831	28.4	29	22.2	3046629	25.80052828	CS
12	-1.3	-4.80769230769	27.04	36.35	22.2	2959568	28.65306717	CS
26	13.09	103.47826087	12.65	36.35	12.29	3063473	24.5922924	CS
52	13.79	115.39748954	11.95	36.35	11.75	2784016	19.77853301	CS
156	20.19	363.783783784	5.55	36.35	5.205	2415244	12.98621414	CS
260	13.1	103.639240506	12.64	36.35	4.9601	2798104	10.72265327	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
1741905600	25.55	-0.37	-1.43	25.77	26.1	25.13	1945994
1741819200	25.92	2.31	9.78	24.46	26.2	24.06	4966305
1741732800	23.61	0.69	3.01	22.94	23.7751	22.4	2357949
1741646400	22.92	-1.09	-4.54	23.41	23.6	22.2	3852625
1741390800	24.01	-1.52	-5.95	25.45	25.48	23.375	4936003
1741304400	25.53	-0.15	-0.58	25.58	26.66	24.87	3997133
1741218000	25.68	-0.22	-0.85	26.95	27	25.3701	3063898
1741131600	25.9	-0.33	-1.26	25.62	26.43	24.8065	2491812
1741045200	26.23	-1.13	-4.13	27.73	28.34	25.76	2620220
1740786000	27.36	0.02	0.07	27	27.64	26.1395	3348928
1740699600	27.34	1.56	6.05	24.215	28.35	23.7458	5545973
1740613200	25.78	-0.06	-0.23	25.61	26.54	25.48	2063748
1740526800	25.84	0.2	0.78	25.25	26.15	24.675	2427817
1740440400	25.64	0.3	1.18	25.74	26.025	24.76	2145470
1740181200	25.34	-1.4	-5.24	26.95	26.99	24.63	5485185
1740094800	26.74	-1	-3.60	27.55	27.56	26.17	1604222
1740008400	27.74	0.35	1.28	27.22	27.87	26.68	1560832
1739922000	27.39	0.13	0.48	27.25	27.51	26.17	1988091
1739576400	27.26	-0.42	-1.52	27.73	27.86	26.73	1514767
1739490000	27.68	-0.54	-1.91	28.4	29	27.63	1958385
1739403600	28.22	1	3.67	27.1	28.69	27.03	2216583
1739317200	27.22	-0.34	-1.23	26.85	28.24	25.41	3282807
1739230800	27.56	0.63	2.34	27	27.76	26.75	2232668
1738971600	26.93	-0.59	-2.14	27.5	27.68	26.55	2231847
1738885200	27.52	-0.88	-3.10	28.41	28.5	27.01	3249466
1738798800	28.4	-0.16	-0.56	28.89	29.6	27.6	4034461
1738712400	28.56	-2.41	-7.78	30.41	30.61	28.14	3838850
1738626000	30.97	-0.54	-1.71	30.72	31.77	30.36	1435395
1738366800	31.51	0.05	0.16	31.24	31.75	31.02	2030123
1738280400	31.46	0.12	0.38	31.73	32.25	30.8	1622868
1738194000	31.34	1.31	4.36	30.08	31.57	30.08	2497900
1738107600	30.03	-0.98	-3.16	31.19	31.29	28.36	6382821
1738021200	31.01	-2.06	-6.23	32.34	33.24	30.96	3298920
1737762000	33.07	-1.28	-3.73	33.38	33.84	32.57	2160746
1737675600	34.35	0	0.00	34.35	34.35	34.35	0
1737589200	34.35	-0.52	-1.49	34.27	34.69	32.34	4108943
1737502800	34.87	-0.48	-1.36	36.3	36.46	33.87	5125325
1737157200	35.35	1.35	3.97	34.42	35.62	34.01	4525111
1737070800	34	0.15	0.44	34.15	34.85	33.7	3219423
1736984400	33.85	2.18	6.88	33.625	34.12	32.81	3650113
1736898000	31.67	1.01	3.29	31.09	31.705	30.51	2056272
1736811600	30.66	-0.28	-0.90	30.56	30.73	29.42	2630917
1736552400	30.94	-0.13	-0.42	31	31.77	30.25	3451664
1736379600	31.07	2.38	8.30	28.68	31.13	28.24	4047247
1736293200	28.69	-0.39	-1.34	29.27	29.385	27.8	1858396
1736206800	29.08	-0.23	-0.78	29.39	29.398	28.25	2632563
1735947600	29.31	1.02	3.61	28.3	29.41	27.7101	2631152
1735861200	28.29	0.31	1.11	27.92	28.93	27.41	1994445
1735688400	27.98	0.44	1.60	27.81	28.66	27.65	2043906
1735602000	27.54	-0.12	-0.43	27.49	28.19	27.3928	1514922
1735342800	27.66	-0.63	-2.23	28.15	28.78	27.57	1718761
1735256400	28.29	0.17	0.60	28.13	28.43	27.91	1676316
1735077840	28.12	0.11	0.39	27.74	28.56	27.41	726897
1734997200	28.01	0.5	1.82	28.19	28.8793	27.145	1755563
1734738000	27.51	-0.49	-1.75	27.4	28.3108	27.23	7127425
1734651600	28	1.63	6.18	26.97	28.3693	26.22	3564155
1734565200	26.37	-1.16	-4.21	27.8	27.84	25.85	2735721
1734478800	27.53	-0.2	-0.72	26.93	28.2252	26.61	3120569
1734392400	27.73	0.32	1.17	27.23	28.11	26.93	1539672