Hot Features
プレミアム
Global Payments Inc (GPN)
NYSE
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.18 | 6.66666666667 | 62.7 | 70.5 | 61.16 | 4305249 | 67.08126349 | CS |
| 4 | -3.24 | -4.62065031375 | 70.12 | 76.06 | 61.16 | 4354831 | 69.16302983 | CS |
| 12 | -2.62 | -3.76978417266 | 69.5 | 76.06 | 61.16 | 3507960 | 68.87347394 | CS |
| 26 | -15.81 | -19.1196033378 | 82.69 | 83.29 | 61.16 | 3623267 | 72.19047888 | CS |
| 52 | -9.07 | -11.9420671494 | 75.95 | 90.635 | 61.16 | 2989932 | 76.09776732 | CS |
| 156 | -32.35 | -32.6010279149 | 99.23 | 141.775 | 61.16 | 2521339 | 94.34782499 | CS |
| 260 | -124.71 | -65.092123806 | 191.59 | 196.88 | 61.16 | 2399394 | 107.16538217 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781822400 | 66.879999 | 0.52 | 0.78 | 66.64 | 67.98 | 65.81 | 6117694 |
| 1781736000 | 66.36 | -2.13 | -3.11 | 68.06 | 70.11 | 65.849999 | 3824422 |
| 1781649600 | 68.49 | 1.01 | 1.50 | 67.85 | 69.26 | 67.39 | 4898656 |
| 1781563200 | 67.48 | -0.23 | -0.34 | 69.18 | 70.5 | 67.09 | 3597429 |
| 1781304000 | 67.71 | 2.27 | 3.47 | 65.95 | 68.025 | 65.62 | 4199170 |
| 1781217600 | 65.44 | 2.97 | 4.75 | 62.7 | 65.53 | 61.16 | 5006568 |
| 1781131200 | 62.47 | -1.34 | -2.10 | 63.07 | 64.319999 | 62.24 | 3785764 |
| 1781044800 | 63.81 | -0.69 | -1.07 | 64.28 | 66.269999 | 63.2 | 4014660 |
| 1780958400 | 64.5 | -1.82 | -2.74 | 66.069999 | 66.51 | 64.319999 | 3224767 |
| 1780699200 | 66.319999 | -1.49 | -2.20 | 67.38 | 67.5299 | 65.03 | 4596808 |
| 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 | 3040512 |
| 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 | 2282887 |
| 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 | 4752909 |
| 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 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
