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	-7	-10.7692307692	65	65.2	55	888	59.09538184	DE
4	-0.8	-1.36054421769	58.8	65.2	55	751	60.1861045	DE
12	-3.08	-5.04256712508	61.08	65.2	54.2	549	59.90003507	DE
26	-10.28	-15.0556531927	68.28	70.56	54.2	534	61.87973207	DE
52	-10.12	-14.8561362302	68.12	76.9	54.2	446	65.39534407	DE
156	-35.1	-37.701396348	93.1	130.19999	7.381	281	79.60304443	DE
260	-100	-63.2911392405	158	166.75	7.381	197	85.32129166	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
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
1774988700	58.2	0.32	0.55	58.34	58.34	58.2	264
1774902300	57.88	0.3	0.52	57.36	57.88	57.36	29
1774646700	57.58	-4.42	-7.13	57.96	57.96	57.58	65
1774560300	62	0	0.00	62	62	62	0
1774473900	62	0.74	1.21	62	62	62	20
1774387500	61.26	0.32	0.53	60.74	61.26	60.6	402
1774301100	60.94	1.62	2.73	59.56	60.94	59.56	632
1774041900	59.32	-1.6	-2.63	59.42	59.42	59.32	269
1773955500	60.92	0	0.00	60.92	60.92	60.92	0
1773869100	60.92	-2.5	-3.94	60.92	60.92	60.92	37
1773782700	63.42	4.8	8.19	62.74	63.42	62.68	2959
1773696300	58.62	-1.58	-2.62	61.08	61.08	58.62	1493
1773437100	60.2	-0.94	-1.54	61.28	61.28	60.2	25
1773350700	61.14	-1.62	-2.58	61.14	61.14	61.14	20
1773264300	62.76	-1.32	-2.06	63.82	63.82	62.32	18
1773177900	64.08	0.48	0.75	64.08	64.08	64.08	1
1773091500	63.6	-1.16	-1.79	64.819998	66	63	384