Global Payments Inc【GPN】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	-5.27	-5.29595015576	99.51	101.32	90.985	2531970	95.00466843	CS
4	-11.04	-10.4863221884	105.28	107.27	90.985	2266942	100.94872459	CS
12	-15.45	-14.0851490564	109.69	115.19	90.985	1837971	105.8194716	CS
26	-16.6	-14.9765427643	110.84	120	90.985	2139207	106.83583528	CS
52	-39.25	-29.4029515319	133.49	136.36	90.985	2153280	107.72013229	CS
156	-33.33	-26.1268323273	127.57	146.71	90.985	2065616	113.19397346	CS
260	-55.77	-37.1775214986	150.01	220.81	90.985	2079351	134.70319861	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
1741992000	94.24	2.06	2.23	92.76	94.385	92.18	3081613
1741905600	92.18	-0.72	-0.78	93.18	95.3399	91.655	3094611
1741819200	92.9	-0.35	-0.38	94.32	94.7733	90.985	2159765
1741732800	93.25	-3.82	-3.94	96.91	97.17	92.84	2568125
1741646400	97.07	-3.7	-3.67	98.98	100.31	96.84	2728613
1741390800	100.77	0.63	0.63	99.51	101.32	99.05	2108735
1741304400	100.14	-0.14	-0.14	99.2	100.89	98.96	2123137
1741218000	100.28	0.74	0.74	99.47	100.97	99.05	1885137
1741131600	99.54	-3.51	-3.41	101.84	101.84	97.88	2551667
1741045200	103.05	-2.23	-2.12	105.4	106.07	102.2	2743714
1740786000	105.28	2.03	1.97	103.42	105.56	103.21	1996565
1740699600	103.25	1.73	1.70	101.95	104.29	101.9	1661451
1740613200	101.52	-1.91	-1.85	103.22	103.545	101.43	1909528
1740526800	103.43	-0.41	-0.39	105.03	105.56	103.17	2185596
1740440400	103.84	0.66	0.64	103.17	104.05	102.5	3019863
1740181200	103.18	-2.4	-2.27	105.29	106.26	102.7189	2189225
1740094800	105.58	-0.98	-0.92	106.72	106.9	104.25	1806396
1740008400	106.56	-0.5	-0.47	106.51	107.27	106.01	1655519
1739922000	107.06	1.43	1.35	105.64	107.09	105.46	2708398
1739576400	105.63	1.5	1.44	105.28	107	104.71	1975847
1739490000	104.13	-4.7	-4.32	108.55	108.78	103.31	3987000
1739403600	108.83	1.75	1.63	106.42	108.99	106.42	2958360
1739317200	107.08	-2.54	-2.32	108.53	110.02	106.88	3073358
1739230800	109.62	0.02	0.02	110.02	110.48	109.27	1426394
1738971600	109.6	-1.55	-1.39	111.57	111.88	108.74	1770903
1738885200	111.15	-0.65	-0.58	112.2	112.5	110.885	1136287
1738798800	111.8	1.75	1.59	110.62	112.13	110.53	1455687
1738712400	110.05	-0.62	-0.56	109.81	110.54	109.02	1250930
1738626000	110.67	-2.18	-1.93	110.64	111.56	109.2118	1631117
1738366800	112.85	-0.06	-0.05	113.38	114.17	112.36	1620031
1738280400	112.91	2.59	2.35	111.36	114	111.2046	1391926
1738194000	110.32	-0.06	-0.05	110.4	111.0492	109.79	1127300
1738107600	110.38	-0.42	-0.38	110.72	111.13	109.7	1222110
1738021200	110.8	1.75	1.60	109.05	110.83	108.92	1230898
1737762000	109.05	0.53	0.49	107.93	109.311	107.9	1146009
1737675600	108.52	0	0.00	108.52	108.52	108.52	0
1737589200	108.52	-0.05	-0.05	108.19	109.2	108.11	1225194
1737502800	108.57	0.15	0.14	109.1	109.69	108.11	2196629
1737157200	108.42	-0.68	-0.62	109.74	110.12	108.18	2574966
1737070800	109.1	0.08	0.07	108.74	110.05	108.57	1198990
1736984400	109.02	0.92	0.85	110.89	111.175	108.68	1856089
1736898000	108.1	1.28	1.20	107.59	108.33	106.97	2154250
1736811600	106.82	1.11	1.05	105.34	107.08	105.15	2294353
1736552400	105.71	-5.68	-5.10	109.02	109.62	105.0406	2161302
1736379600	111.39	-0.89	-0.79	111.55	111.55	109.68	1490517
1736293200	112.28	-0.75	-0.66	113.44	114.35	111.62	941296
1736206800	113.03	0.45	0.40	113.17	115.19	112.92	1173054
1735947600	112.58	0.68	0.61	112.32	113.19	111.21	896403
1735861200	111.9	-0.16	-0.14	112.49	113.49	111.71	959487
1735688400	112.06	1.23	1.11	111.63	112.43	111.25	932837
1735602000	110.83	-1.52	-1.35	111.35	111.81	109.6251	1043846
1735342800	112.35	-1.41	-1.24	112.82	114.18	111.89	1038637
1735256400	113.76	0.78	0.69	112.19	114.08	111.73	821244
1735077840	112.98	1.17	1.05	111.46	113.205	111.46	439200
1734997200	111.81	-0.22	-0.20	110.93	112.07	109.59	1051508
1734738000	112.03	1.45	1.31	109.69	112.85	109.405	3300452
1734651600	110.58	-0.39	-0.35	112.17	113.05	109.93	2636953
1734565200	110.97	-3.73	-3.25	115	116.16	110.88	1782311
1734478800	114.7	0.74	0.65	113.85	115.1291	113.24	1386083
1734392400	113.96	-0.25	-0.22	113.83	114.81	113.2	1767072