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

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	15.14	-0.1	-0.66	15.19	15.27	15.05	27461
1782945600	15.24	0.04	0.26	15.2	15.4	15.1568	24110
1782859200	15.2	0	0.00	15.16	15.2	15.08	98956
1782772800	15.2	0.13	0.86	15.14	15.23	15.05	25338
1782513600	15.07	-0.08	-0.53	15.11	15.11	14.95	34888
1782427200	15.15	-0.17	-1.11	15.32	15.32	14.99	33548
1782340800	15.32	0.06	0.39	15.3	15.3779	15.16	19238
1782254400	15.26	-0.14	-0.91	15.37	15.37	15.2	13775
1782168000	15.4	-0.15	-0.96	15.46	15.55	15.3	12557
1781822400	15.55	0	0.00	15.56	15.6	15.431	13014
1781736000	15.55	-0.05	-0.32	15.6	15.6379	15.5	15329
1781649600	15.6	0.06	0.39	15.46	15.62	15.46	2630
1781563200	15.54	-0.1	-0.64	15.8	15.8	15.48	26357
1781304000	15.64	-0.02	-0.13	15.65	15.65	15.57	7019
1781217600	15.66	0.18	1.16	15.41	15.71	15.25	2614100
1781131200	15.48	-0.02	-0.13	15.58	15.58	15.42	8126
1781044800	15.5	0.03	0.19	15.39	15.5	15.35	12410
1780958400	15.47	0.03	0.19	15.44	15.62	15.3618	8687
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