Geo Group, Inc.【GEG】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	0.7	2.734375	25.6	26.86	25.27	584	26.18857632	DE
4	4.37	19.9270405837	21.93	26.86	21.85	1442	24.88420009	DE
12	11.075	72.7422003284	15.225	26.86	14.74	1363	20.6415793	DE
26	12.505	90.648785792	13.795	26.86	10.8	1656	16.29922202	DE
52	5.48	26.320845341	20.82	26.86	10.8	1744	16.59135777	DE
156	19.6	292.537313433	6.7	38.284999	6.495	3563	17.41568975	DE
260	19.6	292.537313433	6.7	38.284999	6.495	3563	17.41568975	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783023900	26.04	-0.06	-0.23	26.52	26.81	26.04	634
1782937500	26.1	0.78	3.08	25.92	26.37	25.73	244
1782851100	25.32	-0.37	-1.44	25.72	25.72	25.27	180
1782764700	25.69	-0.9	-3.38	26.68	26.86	25.69	529
1782505500	26.59	0.89	3.46	25.6	26.63	25.56	1335
1782419100	25.7	-0.03	-0.12	26.3	26.34	25.49	1195
1782332700	25.73	-0.44	-1.68	26.24	26.46	25.73	837
1782246300	26.17	0.18	0.69	25.87	26.62	25.82	856
1782159900	25.99	0.63	2.48	25.86	26.2	25.85	5846
1781900700	25.36	0.08	0.32	25.46	25.58	25.34	350
1781814300	25.28	0.1	0.40	25.26	25.28	25.26	454
1781727900	25.18	0.81	3.32	24.57	25.18	24.57	1808
1781641500	24.37	-0.14	-0.57	24.56	24.75	23.72	2276
1781555100	24.51	0.08	0.33	24.82	24.89	24.33	1475
1781295900	24.43	-0.18	-0.73	24.76	25.02	24.16	2597
1781209500	24.61	0.34	1.40	24.41	25	24.41	3042
1781123100	24.27	1.25	5.43	23.24	24.27	23.24	451
1781036700	23.02	-0.02	-0.09	23.04	23.21	22.79	1885
1780950300	23.04	1.19	5.45	22.16	23.11	21.99	1885
1780691100	21.85	0.6	2.82	21.93	21.98	21.85	968
1780604700	21.25	1.05	5.20	20.37	21.25	20.37	3370
1780518300	20.2	0.19	0.95	20.02	20.2	19.68	1795
1780431900	20.01	0.01	0.05	20.059999	20.09	19.885	328
1780345500	20	0.18	0.93	19.53	20	19.465	788
1780086300	19.815	0.44	2.27	19.975	19.975	19.815	166
1779999900	19.375	0.09	0.47	19.42	19.42	19.2	248
1779913500	19.285	-0.18	-0.92	19.47	19.62	19.285	23
1779827100	19.465	-1	-4.86	19.89	19.89	19.465	150
1779740700	20.46	0.11	0.54	20.45	20.46	20.3	88
1779481500	20.35	0.05	0.25	20.01	20.48	20.01	953
1779395100	20.3	0.42	2.11	19.88	20.3	19.774999	2050
1779308700	19.88	0.13	0.66	19.595	19.88	19.595	1036
1779222300	19.75	0.14	0.69	19.54	19.75	19.54	227
1779135900	19.614999	-0.32	-1.58	19.489999	19.649999	19.48	1060
1778876700	19.93	0.23	1.17	19.97	20.18	19.61	4746
1778790300	19.7	0.69	3.63	19.405	19.96	19.405	866
1778703900	19.01	1.04	5.79	18.175	19.01	18.175	1999
1778617500	17.97	-0.23	-1.26	18.13	18.155	17.97	743
1778531100	18.2	-0.41	-2.18	18.53	18.53	18.2	56
1778271900	18.605	0.4	2.20	18.01	18.8	18.01	3509
1778185500	18.204999	-1.32	-6.76	18.85	18.89	18.015	481
1778099100	19.524999	3.59	22.53	15.915	19.55	15.915	8155
1778012700	15.935	0.21	1.30	15.995	15.995	15.875	303
1777926300	15.73	-0.02	-0.10	15.94	16.055	15.73	578
1777580700	15.745	-0.4	-2.45	16.215	16.215	15.705	699
1777494300	16.14	0.2	1.25	16.024999	16.14	16.024999	1327
1777407900	15.94	-0.35	-2.12	15.94	15.94	15.94	37
1777321500	16.285	0.36	2.26	16.079999	16.285	16.079999	2860
1777062300	15.925	-0.22	-1.36	15.83	15.925	15.83	11
1776975900	16.145	-0.18	-1.07	16.135	16.219999	15.985	12
1776889500	16.32	0.07	0.46	16.23	16.32	16.09	737
1776803100	16.245	0.3	1.85	16.04	16.25	16.04	1319
1776716700	15.95	-0.02	-0.13	15.635	15.95	15.635	11
1776457500	15.97	0.9	5.97	15.53	15.97	15.53	3129
1776371100	15.07	-0.02	-0.13	14.99	15.07	14.88	150
1776284700	15.09	-0.3	-1.95	15.24	15.295	15.09	1329
1776198300	15.39	0.22	1.45	14.95	15.39	14.95	28
1776111900	15.17	-0.01	-0.07	14.74	15.17	14.74	5385
1775852700	15.18	-0.02	-0.13	15.225	15.225	15.18	791
1775766300	15.2	-0.1	-0.62	15.27	15.3	15.2	78
1775679900	15.295	0.18	1.16	15.385	15.385	15.2	804
1775593500	15.12	-0.65	-4.12	15.455	15.505	15.04	3263