Globe Life Inc【GL-D】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	0	0	0	0	0	0	DB
4	0	0	0	0	0	0	0	DB
12	0	0	0	0	0	0	0	DB
26	0	0	0	0	0	0	0	DB
52	0	0	0	0	0	0	0	DB
156	0	0	0	0	0	0	0	DB
260	0	0	0	0	0	0	0	DB

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
1780699200	15.44	-0.01	-0.06	15.4	15.47	15.368	10219
1780612800	15.45	0.07	0.46	15.36	15.6099	15.36	2839
1780526400	15.38	-0.12	-0.77	15.37	15.4999	15.35	10002
1780440000	15.5	0.09	0.58	15.29	15.5	15.29	10536
1780353600	15.41	-0.21	-1.34	15.49	15.5	15.36	10993
1780094400	15.62	-0.18	-1.14	15.8	15.8399	15.56	22372
1780008000	15.8	0.08	0.51	15.75	15.8	15.73	5580
1779921600	15.72	-0.02	-0.13	15.65	15.755	15.65	8582
1779835200	15.74	0.05	0.32	15.76	15.8099	15.57	6472
1779489600	15.69	0.15	0.97	15.67	15.72	15.61	9391
1779403200	15.54	-0.08	-0.48	15.61	15.7	15.51	9081
1779316800	15.615	0.12	0.74	15.63	15.63	15.615	1546
1779230400	15.5	-0.2	-1.24	15.66	15.72	15.5	7214
1779144000	15.695	-0.05	-0.29	15.79	15.8	15.64	7712
1778884800	15.74	-0.13	-0.82	15.78	15.8	15.74	5937
1778798400	15.87	-0.02	-0.13	15.89	15.89	15.805	7593
1778712000	15.89	-0.02	-0.13	15.91	15.98	15.875	6094
1778625600	15.9101	-0.13	-0.81	15.95	16.01	15.9033	3812
1778539200	16.04	0.06	0.38	16.04	16.09	16.02	5235
1778280000	15.98	0.01	0.03	15.97	16.059999	15.9628	6257
1778193600	15.975	-0.03	-0.16	16.1	16.1	15.97	7664
1778107200	16	0.05	0.31	15.9	16.035	15.9	6413
1778020800	15.95	0.05	0.31	15.99	16.059999	15.93	5624
1777934400	15.9	0.02	0.13	16.059999	16.059999	15.7701	7917
1777675200	15.88	-0.1	-0.63	15.95	16.059999	15.84	6409
1777588800	15.98	0.23	1.46	15.77	15.9956	15.7501	7503
1777502400	15.75	-0.09	-0.57	15.84	16.0974	15.75	12136
1777416000	15.84	-0.17	-1.06	16.01	16.0793	15.84	9138
1777329600	16.01	-0.02	-0.12	16.03	16.09	16	7180
1777070400	16.03	-0.02	-0.12	16.129999	16.35	16.03	7863
1776984000	16.05	-0.04	-0.25	16.04	16.2	16.04	13107
1776897600	16.09	0.01	0.06	16.05	16.27	16.05	6123
1776811200	16.079999	-0.17	-1.02	16.239999	16.239999	16.0301	10063
1776724800	16.2451	0.1	0.59	16.25	16.26	16.165	6334
1776465600	16.149999	0.07	0.44	16.17	16.44	16.149999	3323
1776379200	16.079999	-0.12	-0.74	16.29	16.37	16.079999	9851
1776292800	16.2	0.01	0.06	16.26	16.3	16.12	12410
1776206400	16.19	0.04	0.25	16.149999	16.2	16.11	13836
1776120000	16.149999	-0.13	-0.80	16.27	16.27	16.0881	15309
1775860800	16.28	-0.01	-0.06	16.25	16.29	16.05	3177
1775774400	16.29	0.14	0.87	16.149999	16.3	16.059999	19359
1775688000	16.149999	0.03	0.19	16.2	16.2	16	21488
1775601600	16.12	0.11	0.69	15.96	16.129999	15.94	14151
1775515200	16.01	0.19	1.20	15.82	16.01	15.82	11038
1775169600	15.82	0.28	1.80	15.53	15.85	15.53	21857
1775083200	15.54	0.14	0.91	15.4	15.77	15.4	17030
1774996800	15.4	-0.15	-0.96	15.5	15.75	15.25	56513
1774910400	15.55	-0.04	-0.26	15.77	15.9	15.5	6745
1774651200	15.59	-0.11	-0.70	15.7	15.82	15.5	5905
1774564800	15.7	-0.21	-1.32	15.77	16.1199	15.7	3528
1774478400	15.91	0.16	1.02	15.89	15.91	15.86	6252
1774392000	15.75	-0.1	-0.63	15.89	15.95	15.75	4517
1774305600	15.85	0.25	1.60	15.65	16.04	15.65	5217
1774046400	15.6	-0.2	-1.27	15.7	15.9812	15.53	15395
1773960000	15.8	-0.15	-0.94	15.8	15.91	15.75	6062
1773873600	15.95	-0.12	-0.75	15.88	15.97	15.77	5681
1773787200	16.07	0.2	1.26	15.98	16.2	15.87	6904
1773700800	15.87	0	0.00	15.87	16.1267	15.6	19433
1773441600	15.87	-0.21	-1.31	16.21	16.21	15.3548	12866
1773355200	16.079999	-0.18	-1.11	16.149999	16.18	16.055	9375
1773268800	16.26	-0.06	-0.37	16.2	16.405	16.2	5737
1773182400	16.32	-0.03	-0.18	16.26	16.465	16.1601	6471
1773096000	16.35	-0.05	-0.30	16.399999	16.399999	16.125	19639
1772840400	16.399999	-0.24	-1.44	16.64	16.64	16.399999	6904