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	-4.81	-6.5872363736	73.02	76.06	63.8	5518268	71.93131285	CS
4	-1.29	-1.85611510791	69.5	76.06	63.8	3822048	70.72712699	CS
12	-3.79	-5.26388888889	72	76.06	62.45	3412422	69.61343764	CS
26	-12.11	-15.0771912351	80.32	83.42	62.45	3481150	73.2441199	CS
52	-7.83	-10.2972119937	76.04	90.635	62.45	2939766	76.72669173	CS
156	-32.28	-32.1225992636	100.49	141.775	62.45	2505293	95.08380926	CS
260	-126.52	-64.9720125302	194.73	196.88	62.45	2377614	108.17304498	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780612800	67.81	-0.04	-0.06	69.25	70.33	67.63	5115628
1780526400	67.85	-6.18	-8.35	73.17	73.17	63.8	11515696
1780440000	74.03	-1.43	-1.90	74.33	74.85	73.03	3729956
1780353600	75.46	-0.05	-0.07	75.87	76.06	73.91	5335905
1780094400	75.51	1.56	2.11	74	75.655	73.53	3969134
1780008000	73.95	0.49	0.67	73.02	75.11	72.575	3040649
1779921600	73.46	0.18	0.25	73.41	75.6	73.115	3581996
1779835200	73.28	0.02	0.03	73.5	73.745	72.29	2328810
1779489600	73.26	0.67	0.92	72.64	74	72.53	2094483
1779403200	72.59	1.81	2.56	70.12	73	69.15	4881291
1779316800	70.78	2.84	4.18	68.47	70.905	66.76	3414520
1779230400	67.94	-0.73	-1.06	69.52	70	67.61	3643800
1779144000	68.67	1.09	1.61	67.43	69.9	67.3	2866459
1778884800	67.58	0.25	0.37	67.92	68.84	67.21	2566209
1778798400	67.33	0.32	0.48	67.36	68.145	66.375	2168414
1778712000	67.01	-1.6	-2.33	68	68	66.125	3431620
1778625600	68.61	-0.16	-0.23	68.53	69.47	67.629	2782700
1778539200	68.77	-0.42	-0.61	68.73	69.78	68.315	2393532
1778280000	69.19	-0.94	-1.34	69.99	70.6	68.58	3630805
1778193600	70.13	0.5	0.72	69.5	72.475	68.53	5242939
1778107200	69.63	0.16	0.23	72.3	74.2	67.955	5757291
1778020800	69.47	-2.33	-3.25	70.7	71.065	69.035	5289360
1777934400	71.8	-0.56	-0.77	72.3	73.58	71.45	3665382
1777675200	72.36	0.4	0.56	72.9	73.46	71.71	2871971
1777588800	71.96	0.99	1.39	70.61	72.55	69.88	6323676
1777502400	70.97	3.08	4.54	68.76	71.215	68.395	4634942
1777416000	67.89	-0.44	-0.64	68.75	70.19	67.85	1791307
1777329600	68.33	0.57	0.84	67.55	69.02	67.35	2380364
1777070400	67.76	-0.1	-0.15	67.38	67.78	66.5	1519615
1776984000	67.86	-3.76	-5.25	70.66	71.39	67	2240050
1776897600	71.62	0.03	0.04	71.7	72.69	70.95	2129273
1776811200	71.59	-1.24	-1.70	73	74.61	71.5	2128545
1776724800	72.83	0.46	0.64	71.98	73.37	71.88	1689176
1776465600	72.37	1.53	2.16	71.505	73.01	70.81	4018512
1776379200	70.84	0.67	0.95	70.69	71.145	69.89	1848255
1776292800	70.17	1.57	2.29	69.045	70.72	68.9	2491588
1776206400	68.6	0.46	0.68	68.51	69.5899	68.15	1895730
1776120000	68.14	2.7	4.13	64.83	68.26	64.66	2523187
1775860800	65.44	-0.44	-0.67	65.76	66.17	65	3691745
1775774400	65.879999	0.81	1.24	64.37	65.91	63.26	2400161
1775688000	65.069999	2.37	3.78	66	67.7	64.459999	2948006
1775601600	62.7	-2.34	-3.60	64.48	65.095	62.45	2724657
1775515200	65.04	0.99	1.55	63.76	65.849999	63.555	2093300
1775169600	64.05	-1.31	-2.00	63.76	66.26	62.6954	3232078
1775083200	65.36	-1.94	-2.88	68	68.48	63.92	4782715
1774996800	67.3	1	1.51	67.29	68.02	64.9233	3450291
1774910400	66.3	0.4	0.61	66.23	67.65	65.6821	2207753
1774651200	65.9	-4.07	-5.82	69.23	69.23	65.61	3562672
1774564800	69.97	-0.8	-1.13	69.5	71.93	69.5	2287298
1774478400	70.77	-0.2	-0.28	71.71	73.21	69.44	2190304
1774392000	70.97	-0.09	-0.13	69.86	71.33	68.835	2411528
1774305600	71.06	2.56	3.74	69.93	71.68	68.6612	4742529
1774046400	68.5	0.32	0.47	67.99	69.02	67.165	5448340
1773960000	68.18	-1.46	-2.10	68.92	70.715	67.37	4389439
1773873600	69.64	-2.78	-3.84	71.62	72.42	69.23	3587964
1773787200	72.42	4.37	6.42	69	73.12	69	3814796
1773700800	68.05	-0.62	-0.90	69.32	69.34	67.095	3742582
1773441600	68.67	-1.68	-2.39	70.9	71.42	68.47	3046619
1773355200	70.35	-2.5	-3.43	72	73.53	70.24	3348561
1773268800	72.85	-0.69	-0.94	73.9	74.99	71.4	3813496
1773182400	73.54	-1.26	-1.68	73.68	74.8889	72.38	3766020
1773096000	74.8	-1.6	-2.09	74.38	75.245	71.87	3999507
1772840400	76.4	-1.89	-2.41	77.23	77.23	74.59	5213832
1772754000	78.29	0.72	0.93	76.87	78.96	76.845	2771639