![Global Payments Inc](/common/images/company/NY_GPN.png)
Global Payments Inc (GPN)
NYSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -5.94 | -5.32401183114 | 111.57 | 111.88 | 103.31 | 2643203 | 107.19358918 | CS |
4 | -4.11 | -3.74521596501 | 109.74 | 114.17 | 103.31 | 1801394 | 109.02417019 | CS |
12 | -10.53 | -9.06508264463 | 116.16 | 120 | 103.31 | 1709452 | 112.16726562 | CS |
26 | 1.47 | 1.41129032258 | 104.16 | 120 | 96.01 | 2014868 | 108.16087634 | CS |
52 | -26.65 | -20.146658603 | 132.28 | 141.775 | 91.6 | 2209710 | 110.89994081 | CS |
156 | -40.13 | -27.5315587267 | 145.76 | 148.53 | 91.6 | 2065239 | 114.10572639 | CS |
260 | -97.88 | -48.0959166626 | 203.51 | 220.81 | 91.6 | 2084862 | 136.22414456 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
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 |
1734133200 | 114.21 | -1.56 | -1.35 | 115.81 | 115.93 | 114.06 | 1156034 |
1734046800 | 115.77 | -1.3 | -1.11 | 117.25 | 117.56 | 115.76 | 2090604 |
1733960400 | 117.07 | 1.31 | 1.13 | 116.23 | 117.27 | 115.54 | 1626422 |
1733874000 | 115.76 | -1.03 | -0.88 | 117.45 | 117.45 | 115.41 | 1438940 |
1733787600 | 116.79 | -1.04 | -0.88 | 118 | 118.86 | 116.55 | 1747963 |
1733528400 | 117.83 | 1.98 | 1.71 | 117.16 | 118.355 | 116.2381 | 3143291 |
1733442000 | 115.85 | -1 | -0.86 | 115.98 | 117.13 | 115.25 | 3012641 |
1733355600 | 116.85 | -1.4 | -1.18 | 118.17 | 118.265 | 116.44 | 1589262 |
1733269200 | 118.25 | 0.12 | 0.10 | 118.2 | 118.67 | 117.49 | 1326698 |
1733182800 | 118.13 | -0.83 | -0.70 | 119.36 | 119.36 | 117.89 | 2602628 |
1732917840 | 118.96 | -0.42 | -0.35 | 119.61 | 120 | 118.67 | 868689 |
1732750800 | 119.38 | 1.92 | 1.63 | 117.64 | 119.78 | 117.08 | 2782207 |
1732664400 | 117.46 | -1.12 | -0.94 | 117.84 | 118.43 | 117.26 | 1936994 |
1732578000 | 118.58 | 1.5 | 1.28 | 118.44 | 119.02 | 117.4 | 2195455 |
1732318800 | 117.08 | 0.75 | 0.64 | 116.16 | 117.71 | 115.96 | 1041600 |
1732232400 | 116.33 | 1.5 | 1.31 | 115.78 | 117.08 | 114.91 | 1570161 |
1732146000 | 114.83 | 0.11 | 0.10 | 115.39 | 115.8 | 114.1173 | 2086720 |
1732059600 | 114.72 | -1.34 | -1.15 | 114.61 | 115.5225 | 114 | 2795284 |
1731973200 | 116.06 | 0.06 | 0.05 | 115.34 | 116.15 | 114.68 | 1428531 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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