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	2.005	10.0375469337	19.975	21.98	19.465	1289	20.70483481	DE
4	3.97	22.0433092726	18.01	21.98	17.97	1210	19.81889422	DE
12	8.835	67.2118676303	13.145	21.98	12.735	1518	16.80218213	DE
26	7.23	49.0169491525	14.75	21.98	10.8	1669	14.79979732	DE
52	-1.41	-6.02821718683	23.39	24.38	10.8	1746	16.35980167	DE
156	15.28	228.059701493	6.7	38.284999	6.495	3642	17.27524598	DE
260	15.28	228.059701493	6.7	38.284999	6.495	3642	17.27524598	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775161500	15.77	0.91	6.16	14.735	15.77	14.735	393
1775075100	14.855	0.56	3.92	14.65	14.855	14.615	816
1774988700	14.295	0.16	1.17	14.285	14.315	14.285	30
1774902300	14.13	-0.67	-4.49	14.57	14.65	14.13	1431
1774646700	14.795	-0.27	-1.76	14.795	14.795	14.795	10
1774560300	15.06	0.04	0.27	15.12	15.12	14.99	1801
1774473900	15.02	0.05	0.33	14.54	15.14	14.54	6174
1774387500	14.97	0.28	1.91	14.615	14.97	14.615	605
1774301100	14.69	0.41	2.91	14.095	14.69	14.095	3383
1774041900	14.275	-0.17	-1.14	14.195	14.275	14.06	28
1773955500	14.44	-0.13	-0.89	14.585	14.585	14.42	2833
1773869100	14.57	0.79	5.73	14.55	14.88	14.55	6874
1773782700	13.78	0.83	6.45	13.27	14	13.27	1032
1773696300	12.945	0.42	3.35	13.145	13.2	12.735	3927
1773437100	12.525	0	0.00	12.525	12.525	12.525	0
1773350700	12.525	0.35	2.87	12.33	12.525	12.33	1030
1773264300	12.175	0.74	6.47	12.24	12.24	12.175	350
1773177900	11.435	-0.57	-4.71	11.83	11.83	11.435	176
1773091500	12	-0.37	-2.99	11.935	12.175	11.935	616
1772832300	12.37	-0.62	-4.74	12.37	12.37	12.37	1100
1772745900	12.985	0	0.00	12.985	12.985	12.985	0