GlobalFoundries Inc【76J】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	-4.12	-5.91783970124	69.62	76.3	65.41	4292	71.14139584	DE
4	5.15	8.53355426678	60.35	78.19	57.48	4742	71.22876878	DE
12	29.47	81.7929503192	36.03	78.19	35.369999	3024	61.9451026	DE
26	33.01	101.600492459	32.49	78.19	29.91	2334	51.86131099	DE
52	32.340001	97.5271470907	33.159999	78.19	26.82	1943	42.97744922	DE
156	15.5	31	50	78.19	26.82	1111	43.08657938	DE
260	15.5	31	50	78.19	26.82	1111	43.08657938	DE

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
1780691100	65.709998	-7.95	-10.79	70.88	72.239999	65.41	3154
1780604700	73.66	-0.53	-0.71	72.48	73.66	69.48	1493
1780518300	74.19	1.34	1.84	73.54	76.3	72.5	4352
1780431900	72.849999	4.19	6.10	68.989999	73.7	68.989999	5294
1780345500	68.66	0.22	0.32	69.33	69.8	65.45	8218
1780086300	68.44	-1.16	-1.67	69.62	71.17	68.2	2103
1779999900	69.599999	-0.28	-0.40	69.25	70.44	68.72	1991
1779913500	69.88	-7.74	-9.97	74.26	74.39	68.41	6004
1779827100	77.62	0.03	0.04	76.22	78.19	72.2	6613
1779740700	77.59	3.79	5.14	74.59	77.989999	74.59	5713
1779481500	73.8	3.99	5.72	73.7	77.5	72.099999	32860
1779395100	69.81	9.81	16.35	61	71.04	59.8	5203
1779308700	60	2.24	3.88	57.86	60	57.86	566
1779222300	57.76	0.04	0.07	57.64	58.36	57.53	273
1779135900	57.72	-3.83	-6.22	61.26	61.9	57.48	2070
1778876700	61.55	-1.72	-2.72	63.06	63.06	60.5	2599
1778790300	63.27	-0.42	-0.66	65.36	65.36	62.5	2699
1778703900	63.69	2.88	4.74	61.45	64.14	61.45	1178
1778617500	60.81	-3.26	-5.09	63.81	63.81	59.43	1566
1778531100	64.069998	1.47	2.35	62.94	64.8	62.78	1518
1778271900	62.6	1.7	2.79	60.35	63.87	60.3	2527
1778185500	60.9	-0.01	-0.02	61.45	63.92	58.88	1284
1778099100	60.91	-2.39	-3.78	63.89	66.43	59.62	7581
1778012700	63.3	5.68	9.86	59.99	63.3	57.78	6586
1777926300	57.62	2.8	5.11	55.28	60	54.82	6868
1777580700	54.82	1.18	2.20	53.39	55.09	53.39	1678
1777494300	53.64	3.28	6.51	51.7	54.23	51.31	1791
1777407900	50.36	-0.64	-1.25	51	51.5	49.185	3204
1777321500	51	-1.39	-2.65	53.4	53.4	51	1066
1777062300	52.39	0.25	0.48	54.23	55.19	52.39	5125
1776975900	52.14	0.51	0.99	51.28	53.3	50.39	2383
1776889500	51.63	1.05	2.08	50.5	52.1	50.22	2758
1776803100	50.58	0.85	1.72	50.37	51.55	49.795	3028
1776716700	49.725	3.98	8.69	48.2	51.13	46.8	11750
1776457500	45.75	2.94	6.87	43.68	46	43.645	2003
1776371100	42.81	2.02	4.94	40.95	43	40.93	1231
1776284700	40.795	-0.53	-1.28	40.895	41.34	40.795	541
1776198300	41.325	-0.37	-0.88	41.545	42.075	40.935	613
1776111900	41.69	-0.31	-0.74	41.77	41.825	41.354999	914
1775852700	42	0.35	0.85	41.9	42.415	41.424999	970
1775766300	41.645	0.65	1.57	40.61	41.645	40.61	421
1775679900	41	3.5	9.33	39.67	41	39.14	3503
1775593500	37.5	-0.44	-1.16	38	38	37	771
1775161500	37.94	-1.5	-3.80	37.53	38.14	37.36	260
1775075100	39.44	2.16	5.79	38.979999	39.44	38.57	355
1774988700	37.28	1.37	3.82	36.57	37.28	36.18	349
1774902300	35.909999	-1.56	-4.16	37.25	37.799999	35.369999	334
1774646700	37.47	-1.09	-2.83	38.89	38.89	37.47	692
1774560300	38.56	-2.21	-5.42	39.97	39.97	38.56	77
1774473900	40.77	0.94	2.36	39.84	40.93	39.84	254
1774387500	39.83	1.83	4.82	37.78	40.299999	37.6	994
1774301100	38	1	2.70	36.75	38.26	36.75	2224
1774041900	37	-0.31	-0.83	37.49	38.229999	37	358
1773955500	37.31	-0.11	-0.29	36.84	37.31	36.5	1882
1773869100	37.42	0.17	0.46	37.83	38.24	37.42	558
1773782700	37.25	-0.92	-2.41	38.09	38.19	37.25	1058
1773696300	38.17	1.53	4.18	36.81	38.46	36.81	808
1773437100	36.64	0.63	1.75	36.03	36.64	36.01	1272
1773350700	36.01	-2.06	-5.41	36.71	36.97	36	2082
1773264300	38.07	-1.95	-4.87	40.2	40.69	37.99	1597
1773177900	40.02	1.26	3.25	41.17	41.19	40.02	844
1773091500	38.76	-1.3	-3.25	39.68	39.95	38.76	1604