Globus Medical Inc【GMED】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	-1.88	-2.35029378672	79.99	82.04	74.945	1770056	77.59509301	CS
4	-2.54	-3.14941103534	80.65	86.34	74.67	1982223	79.63011933	CS
12	-15.96	-16.9660890826	94.07	97.3877	74.5	1761358	81.61745162	CS
26	-15.78	-16.8069016935	93.89	97.87	74.5	1429774	85.23910566	CS
52	20.73	36.1275705821	57.38	101.3975	51.79	1507709	77.32793905	CS
156	20.11	34.6724137931	58	101.3975	43.385	1336022	68.16048939	CS
260	-2.56	-3.17342258584	80.67	101.3975	43.385	1111518	67.04984368	CS

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
1783723200	78.11	1.47	1.92	76.7	78.79	76.07	1545272
1783636800	76.64	0.44	0.58	77.08	78.01	76	2158490
1783550400	76.2	-2.63	-3.34	77.17	77.67	74.945	2257136
1783464000	78.83	-1.67	-2.07	81.3	82.04	76.9112	1514930
1783377600	80.5	0.38	0.47	79.99	81.16	78.25	1149667
1783032000	80.12	4.16	5.48	77.07	80.18	76.535	1752491
1782945600	75.96	-3.05	-3.86	79.47	80.21	75.14	2950058
1782859200	79.01	-4.93	-5.87	83	83	76.825	2415244
1782772800	83.94	-2.31	-2.68	85.99	85.99	82.865	1644450
1782513600	86.25	1.6	1.89	84.62	86.34	83.785	2491073
1782427200	84.65	2.53	3.08	82.67	85.15	82.38	2060628
1782340800	82.12	2.08	2.60	80.91	83.57	80.9	2084698
1782254400	80.04	0.85	1.07	80.31	80.63	78.9201	1673515
1782168000	79.19	-0.04	-0.05	78.78	80.235	77.745	2007201
1781822400	79.23	3.81	5.05	76.24	79.34	75.635	3629893
1781736000	75.42	-2.1	-2.71	76.83	77.095	74.67	1437999
1781649600	77.52	0.2	0.26	77.7	78.05	76.47	1338722
1781563200	77.32	-3.07	-3.82	80.37	80.8	76.61	1653186
1781304000	80.39	-0.13	-0.16	80.65	80.87	79.81	1460640
1781217600	80.52	-0.34	-0.42	81	81.595	79.63	1039179
1781131200	80.86	-1.66	-2.01	82.51	83.17	80.46	2066318
1781044800	82.52	4.22	5.39	79.12	82.97	78.73	1482744
1780958400	78.3	-1.7	-2.13	79.69	79.95	78.28	1613568
1780699200	80	0	0.00	80.05	81.63	79.86	1595538
1780612800	80	2.05	2.63	79.33	80.74	79.075	1328154
1780526400	77.95	-0.3	-0.38	78.36	79	77.41	1621978
1780440000	78.25	-1.53	-1.92	78.99	79.95	77.9	1766177
1780353600	79.78	-2.1	-2.56	81.19	81.6753	79.33	1921480
1780094400	81.88	-0.57	-0.69	82.61	83	81.57	1964048
1780008000	82.45	-0.09	-0.11	82.41	83.59	81.295	1422036
1779921600	82.54	-2.56	-3.01	85.16	85.805	81.45	2408799
1779835200	85.1	0.29	0.34	85.26	86.15	84.03	1877115
1779489600	84.81	0.2	0.24	84.72	86.02	84.16	1808890
1779403200	84.61	0.58	0.69	83.3	84.73	82.06	2516082
1779316800	84.03	4.1	5.13	80.64	84.08	80.3	2402622
1779230400	79.93	1	1.27	79	80.305	77.72	2082654
1779144000	78.93	2.29	2.99	76.52	79.69	76.52	1760197
1778884800	76.64	-0.57	-0.74	76.93	77.38	75.89	1367459
1778798400	77.21	1.64	2.17	76.08	78.11	75.45	1704039
1778712000	75.57	-0.56	-0.74	76	77.14	74.5	1680860
1778625600	76.13	-0.55	-0.72	76.7	77.54	75.56	2415141
1778539200	76.68	-1.27	-1.63	78.98	80.2299	76.64	2697151
1778280000	77.95	-7.12	-8.37	85.55	85.55	76.52	6038779
1778193600	85.07	-4.15	-4.65	90.29	91.44	84.88	2911122
1778107200	89.22	-0.81	-0.90	90.51	91.25	88.28	1367700
1778020800	90.03	-0.57	-0.63	90.57	91.5999	89.5	1011976
1777934400	90.6	-0.74	-0.81	91	92.015	90.05	1102705
1777675200	91.34	1.16	1.29	90	92.41	89.16	907075
1777588800	90.18	2.39	2.72	88.57	90.36	87.5001	1012892
1777502400	87.79	-2.95	-3.25	90.22	90.695	87.51	997749
1777416000	90.74	-2.96	-3.16	93.94	94.2	90.64	706335
1777329600	93.7	-1.17	-1.23	94.68	95.6807	93.39	796192
1777070400	94.87	0.49	0.52	94.34	95.18	93.0288	678615
1776984000	94.38	-0.62	-0.65	94.5	95.505	93.39	561895
1776897600	95	1.17	1.25	94.46	96.7	94.01	754401
1776811200	93.83	-2.99	-3.09	96.99	97.3877	93.595	1327380
1776724800	96.82	1.57	1.65	95.43	96.83	94.06	853296
1776465600	95.25	2.49	2.68	94.07	96.54	93.6	1147432
1776379200	92.76	-1.79	-1.89	94.5	94.915	92.61	902655
1776292800	94.55	-0.39	-0.41	95.02	95.98	93.69	1034454
1776206400	94.94	1.96	2.11	92.7	96.04	92.13	1184319
1776120000	92.98	2.56	2.83	90	93.23	89.47	1218275