Global Net Lease Inc【GNL】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	0.24	2.60021668472	9.23	9.59	9.19	2813350	9.37853761	CS
4	0.31	3.38427947598	9.16	9.59	9.04	2108103	9.34026434	CS
12	-0.23	-2.37113402062	9.7	9.84	8.93	1981968	9.35361345	CS
26	1.34	16.4821648216	8.13	10.0353	8.11	1973834	9.25499616	CS
52	1.74	22.509702458	7.73	10.0353	6.77	1771019	8.54121526	CS
156	-1.11	-10.4914933837	10.58	11.58	6.51	1655817	8.47848471	CS
260	-10.48	-52.5313283208	19.95	20.115	6.51	1295378	9.82575461	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780958400	9.47	0.08	0.85	9.44	9.59	9.41	2242577
1780699200	9.39	0	0.00	9.39	9.49	9.315	7220400
1780612800	9.39	0.18	1.95	9.32	9.395	9.26	1568679
1780526400	9.21	-0.14	-1.50	9.32	9.38	9.19	1566007
1780440000	9.35	0.11	1.19	9.23	9.45	9.2	1469086
1780353600	9.24	-0.13	-1.39	9.2	9.27	9.155	2279396
1780094400	9.3699999	-0.12	-1.26	9.48	9.492	9.35	2122090
1780008000	9.49	0.01	0.11	9.45	9.53	9.42	1454798
1779921600	9.48	-0.03	-0.32	9.5399999	9.57	9.455	2050387
1779835200	9.51	0.18	1.93	9.35	9.53	9.31	2242518
1779489600	9.33	-0.05	-0.53	9.38	9.405	9.32	1968892
1779403200	9.38	-0.06	-0.64	9.42	9.45	9.265	1565371
1779316800	9.44	0.12	1.29	9.32	9.48	9.3	1556204
1779230400	9.32	-0.01	-0.11	9.35	9.3699999	9.28	1340889
1779144000	9.33	0.1	1.08	9.28	9.4	9.23	1221800
1778884800	9.23	0.03	0.33	9.17	9.33	9.13	1974998
1778798400	9.2	0.08	0.88	9.18	9.23	9.13	1819288
1778712000	9.1199999	-0.01	-0.11	9.08	9.17	9.0399999	1927366
1778625600	9.13	0.01	0.11	9.16	9.2	9.06	2463220
1778539200	9.1199999	-0.11	-1.19	9.28	9.3	9.01	2533653
1778280000	9.23	0.11	1.21	9.16	9.25	9.15	2090676
1778193600	9.1199999	0.09	1.00	9.0399999	9.185	9	3252207
1778107200	9.03	-0.12	-1.31	9.18	9.27	8.93	3974410
1778020800	9.15	-0.02	-0.22	9.23	9.24	9.14	3076048
1777934400	9.17	-0.36	-3.78	9.1	9.25	9.065	2461236
1777675200	9.53	-0.03	-0.31	9.57	9.57	9.435	1009566
1777588800	9.56	0.04	0.42	9.5399999	9.6199999	9.52	1521165
1777502400	9.52	-0.03	-0.31	9.49	9.57	9.47	1098349
1777416000	9.55	0.16	1.70	9.46	9.56	9.38	936591
1777329600	9.39	-0.12	-1.26	9.51	9.57	9.3699999	946512
1777070400	9.51	0.04	0.42	9.47	9.53	9.385	960798
1776984000	9.47	0.06	0.64	9.47	9.53	9.42	845913
1776897600	9.41	-0.12	-1.26	9.58	9.6	9.335	983570
1776811200	9.53	-0.11	-1.14	9.65	9.66	9.505	1468583
1776724800	9.64	-0.07	-0.72	9.68	9.74	9.6	1339891
1776465600	9.71	0.09	0.94	9.44	9.7449999	9.44	2024740
1776379200	9.6199999	0.13	1.37	9.47	9.66	9.42	1164617
1776292800	9.49	0	0.00	9.43	9.4949999	9.4029	1360410
1776206400	9.49	-0.07	-0.73	9.53	9.59	9.445	1738685
1776120000	9.56	-0.1	-1.04	9.45	9.565	9.43	1536520
1775860800	9.66	0.03	0.31	9.6199999	9.725	9.555	1474204
1775774400	9.63	0.08	0.84	9.56	9.705	9.5399999	1807926
1775688000	9.55	0.1	1.06	9.535	9.61	9.455	2200921
1775601600	9.45	0.13	1.39	9.33	9.485	9.325	1357114
1775515200	9.32	-0.09	-0.96	9.35	9.4347	9.28	1169655
1775169600	9.41	-0.06	-0.63	9.3699999	9.43	9.295	1367514
1775083200	9.47	0.11	1.18	9.3699999	9.525	9.31	1609342
1774996800	9.36	0.16	1.74	9.34	9.43	9.27	2069851
1774910400	9.2	0.03	0.33	9.27	9.27	9.16	2218859
1774651200	9.17	0	0.00	9.15	9.22	9.1199999	2775413
1774564800	9.17	0	0.00	9.13	9.25	9.06	1435214
1774478400	9.17	-0.01	-0.11	9.26	9.28	9.1504999	1635999
1774392000	9.18	-0.06	-0.65	9.17	9.31	9.16	1780781
1774305600	9.24	0.02	0.22	9.39	9.43	9.22	2664628
1774046400	9.22	-0.35	-3.66	9.55	9.57	9.15	6389522
1773960000	9.57	-0.05	-0.52	9.57	9.685	9.435	2463134
1773873600	9.6199999	-0.2	-2.04	9.73	9.83	9.61	2231170
1773787200	9.82	0.2	2.08	9.7	9.84	9.66	1924185
1773700800	9.6199999	0.23	2.45	9.5	9.69	9.4774999	2112862
1773441600	9.39	-0.06	-0.63	9.59	9.66	9.38	1824843
1773355200	9.45	0.04	0.43	9.3	9.5	9.27	1636410
1773268800	9.41	0.03	0.32	9.33	9.45	9.2899999	2080472
1773182400	9.38	-0.02	-0.21	9.35	9.47	9.33	2115658
1773096000	9.4	0.14	1.51	9.19	9.42	9.16	2188439