Global Payments Inc【GLO】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	9.2	16.1971830986	56.8	67	56.8	200	60.36626747	DE
4	4	6.45161290323	62	67	54	599	57.79218959	DE
12	10.4	18.7050359712	55.6	67	54	518	59.23360634	DE
26	-0.18	-0.271985494107	66.18	69.7	54	535	60.64271121	DE
52	-1.94	-2.85546070062	67.94	76.9	54	461	64.77342554	DE
156	-27.7	-29.5624332978	93.7	130.19999	7.381	292	78.71013805	DE
260	-94.65	-58.9169000934	160.65	166.75	7.381	204	84.34773404	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782851100	63.4	1.4	2.26	62.6	63.4	62.6	35
1782764700	62	1	1.64	61	62	61	32
1782505500	61	0.2	0.33	59.2	61	58.8	312
1782419100	60.8	1.8	3.05	60	60.8	60	275
1782332700	59	2.4	4.24	56.8	59	56.8	348
1782246300	56.6	-0.2	-0.35	56.2	57.4	55.6	148
1782159900	56.8	-1.4	-2.41	57.8	57.8	56.8	480
1781900700	58.2	-0.4	-0.68	58.2	58.2	58.2	86
1781814300	58.6	-0.6	-1.01	58.2	58.6	58	499
1781727900	59.2	0.4	0.68	59.6	59.6	58.6	579
1781641500	58.8	-0.8	-1.34	58	58.8	58	519
1781555100	59.6	1	1.71	59.6	60.6	59.4	1114
1781295900	58.6	2.8	5.02	56.4	58.6	56.4	435
1781209500	55.8	1.2	2.20	54.8	55.8	54.2	1698
1781123100	54.6	-1	-1.80	55	55.4	54	89
1781036700	55.6	-1.6	-2.80	56.4	57.2	54.8	1252
1780950300	57.2	-0.2	-0.35	58	58	56.4	374
1780691100	57.4	-1.4	-2.38	57.8	57.8	56.8	814
1780604700	58.8	0.8	1.38	58.2	59.2	58.2	353
1780518300	58	-5.8	-9.09	62	62	55	2542
1780431900	63.8	-1.4	-2.15	64.4	64.4	63	134
1780345500	65.2	0.8	1.24	65	65.2	64.2	596
1780086300	64.4	1.4	2.22	63.6	64.4	63.6	644
1779999900	63	-1	-1.56	63	63	63	471
1779913500	64	1	1.59	63.2	64.4	63.2	1045
1779827100	63	-0.6	-0.94	63.8	63.8	63	1180
1779740700	63.6	0.4	0.63	63.8	63.8	63.6	64
1779481500	63.2	1.8	2.93	62.6	63.2	62	606
1779395100	61.4	0.8	1.32	60.8	61.4	60.8	25
1779308700	60.6	1.6	2.71	58.8	60.6	58.6	1245
1779222300	59	0.2	0.34	58.6	59.8	58.6	1152
1779135900	58.8	0.4	0.68	57.8	59	57.8	251
1778876700	58.4	1.6	2.82	57	58.8	56.8	926
1778790300	56.8	0	0.00	56.8	56.8	56.8	0
1778703900	56.8	-1.4	-2.41	58.8	58.8	56.8	1044
1778617500	58.2	-0.2	-0.34	58	58.2	58	361
1778531100	58.4	-0.4	-0.68	58.8	58.8	58.4	825
1778271900	58.8	-0.4	-0.68	60	60	58.6	890
1778185500	59.2	0.4	0.68	59.4	61.2	59.2	1033
1778099100	58.8	-0.6	-1.01	59.8	61.8	58.4	190
1778012700	59.4	-2.6	-4.19	61.6	61.8	59.4	422
1777926300	62	1	1.64	61.6	62.2	61.4	380
1777580700	61	1	1.67	60.6	61	60.6	1068
1777494300	60	0.6	1.01	58.4	60.2	58.2	472
1777407900	59.4	1.2	2.06	58.2	59.4	58	613
1777321500	58.2	0.4	0.69	57.8	58.4	57.6	166
1777062300	57.8	-1	-1.70	58.4	58.4	57.2	696
1776975900	58.8	-2.6	-4.23	61	61	58.8	10
1776889500	61.4	0.4	0.66	61.4	61.4	61.4	1
1776803100	61	-1	-1.61	62	62	61	67
1776716700	62	0.4	0.65	61.2	62	61.2	16
1776457500	61.6	1.4	2.33	60.6	61.6	60.6	66
1776371100	60.2	0.8	1.35	59.8	60.2	59.8	34
1776284700	59.4	1.4	2.41	58.2	59.6	58.2	397
1776198300	58	2.2	3.94	58	58	58	19
1776111900	55.8	-0.6	-1.06	55.4	55.8	55.4	404
1775852700	56.4	0.6	1.08	56.2	56.4	56.2	12
1775766300	55.8	0.4	0.72	55.4	55.8	55.4	357
1775679900	55.4	1.2	2.21	55.6	55.8	55.4	170
1775593500	54.2	-1.1	-1.99	56.2	56.4	54.2	298
1775161500	55.3	-1.64	-2.88	56	56.08	55.26	637
1775075100	56.94	-1.26	-2.16	58.78	58.78	55.74	789