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	-2.61	-3.15942379857	82.61	83	77.41	1720367	79.63424324	CS
4	-5.55	-6.48743424898	85.55	86.15	74.5	2146508	79.91435145	CS
12	-5.14	-6.03711533944	85.14	97.3877	74.5	1416512	84.71387751	CS
26	-9.37	-10.4845026295	89.37	101.3975	74.5	1368337	87.5791158	CS
52	20.15	33.6675020886	59.85	101.3975	51.79	1459348	75.43852777	CS
156	24.37	43.8072982204	55.63	101.3975	43.385	1301565	67.45469482	CS
260	8.29	11.5604518198	71.71	101.3975	43.385	1083729	66.70572425	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
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
1775860800	90.42	-0.98	-1.07	92.45	92.45	90.35	1028127
1775774400	91.4	-0.56	-0.61	91.31	92.425	90.12	809794
1775688000	91.96	1.96	2.18	92.65	93.99	91.27	1486523
1775601600	90	1.4	1.58	88.1	91.47	88.1	1336547
1775515200	88.6	0.68	0.77	87.42	88.69	86.93	910814
1775169600	87.92	0.18	0.21	86.17	90.43	84.98	887673
1775083200	87.74	1.58	1.83	86.27	88.62	85.515	1348358
1774996800	86.16	2.65	3.17	84.53	87.39	83.57	1459289
1774910400	83.51	-0.27	-0.32	84.51	84.65	82.29	914453
1774651200	83.78	-2.72	-3.14	85.72	85.72	82.01	993734
1774564800	86.5	-0.85	-0.97	86.64	87.92	86.41	804390
1774478400	87.35	1.1	1.28	86.63	87.7048	85.42	717219
1774392000	86.25	-0.96	-1.10	85.91	87.18	85.62	1005465
1774305600	87.21	0.95	1.10	87.63	88.36	86.8403	772553
1774046400	86.26	-0.04	-0.05	86.19	86.5	84.66	1538221
1773960000	86.3	-0.28	-0.32	85.86	87.03	85.11	807015
1773873600	86.58	-1.58	-1.79	87.54	87.89	86.5301	998038
1773787200	88.16	2.4	2.80	85.79	88.38	85.79	1022661
1773700800	85.76	0.99	1.17	85.8	86.375	85.21	804421
1773441600	84.77	0.26	0.31	85.14	86.75	84.64	1252248
1773355200	84.51	-2.66	-3.05	86.04	87.715	84.48	1069599
1773268800	87.17	0.52	0.60	86.25	87.4	85.01	1107037
1773182400	86.65	-1.16	-1.32	88.51	88.51	86.13	972534
1773096000	87.81	0.71	0.82	86.05	88.04	84.34	856108
1772840400	87.1	-2.19	-2.45	87.67	87.79	85.55	746959