General Dynamics Corp【1GD】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	-6.6	-2.2022022022	299.7	299.7	288.7	8	288.9	DE
4	-1.3	-0.441576086957	294.4	299.7	288.7	2	289.34285714	DE
12	-16.75	-5.40584153623	309.85	309.85	263.3	5	297.21423488	DE
26	0.35	0.119555935098	292.75	320.6	263.3	10	299.59074871	DE
52	53.75	22.4566534364	239.35	320.6	239	12	282.16552019	DE
156	62.9	27.3240660295	230.2	320.6	230.2	15	269.30196678	DE
260	62.9	27.3240660295	230.2	320.6	230.2	15	269.30196678	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
1780674900	293.1	0.1	0.03	293.1	293.1	293.1	0
1780588500	293	4.1	1.42	293	293	293	0
1780502100	288.89999	-3.4	-1.16	288.7	288.89999	288.7	40
1780415700	292.3	-5.9	-1.98	292.3	292.3	292.3	0
1780329300	298.2	-1.5	-0.50	298.2	298.2	298.2	0
1780070100	299.7	4.8	1.63	299.7	299.7	299.7	0
1779983700	294.89999	-0.4	-0.14	294.89999	294.89999	294.89999	0
1779897300	295.3	-2.9	-0.97	295.3	295.3	295.3	0
1779810900	298.2	4	1.36	298.2	298.2	298.2	2
1779724500	294.2	1.3	0.44	294.2	294.2	294.2	0
1779465300	292.89999	0.1	0.03	292.89999	292.89999	292.89999	0
1779378900	292.8	0	0.00	292.8	292.8	292.8	0
1779292500	292.8	2.6	0.90	292.8	292.8	292.8	0
1779206100	290.2	-0.8	-0.27	290.2	290.2	290.2	0
1779119700	291	-1.3	-0.44	291	291	291	0
1778860500	292.3	-0.4	-0.14	292.3	292.3	292.3	0
1778774100	292.7	-2.2	-0.75	292.7	292.7	292.7	0
1778687700	294.89999	2.1	0.72	294.89999	294.89999	294.89999	0
1778601300	292.8	-1.6	-0.54	292.8	292.8	292.8	0
1778514900	294.39999	-0.4	-0.14	294.39999	294.39999	294.39999	0
1778255700	294.8	-2.2	-0.74	294.8	294.8	294.8	0
1778169300	297	-0.5	-0.17	297	297	297	0
1778082900	297.5	-3.3	-1.10	297.5	297.5	297.5	0
1777996500	300.8	9.9	3.40	300.8	300.8	300.8	0
1777910100	290.89999	4.2	1.46	290.89999	290.89999	290.89999	0
1777564500	286.7	-9.8	-3.31	286.7	286.7	286.7	3
1777478100	296.5	33.2	12.61	296.1	296.5	296.1	76
1777391700	263.3	-4.6	-1.72	263.3	263.3	263.3	0
1777305300	267.89999	1.7	0.64	267.89999	267.89999	267.89999	0
1777046100	266.2	-8.2	-2.99	266.2	266.2	266.2	0
1776959700	274.39999	0.4	0.15	274.39999	274.39999	274.39999	11
1776873300	274	-2.4	-0.87	274	274	274	0
1776786900	276.39999	-8.9	-3.12	276.39999	276.39999	276.39999	0
1776700500	285.3	0.1	0.04	286.89999	286.89999	285.3	25
1776441300	285.2	-0.3	-0.11	285.2	285.2	285.2	0
1776354900	285.5	-0.8	-0.28	285.5	285.5	285.5	0
1776268500	286.3	-1.5	-0.52	286.3	286.3	286.3	2
1776182100	287.8	-0.9	-0.31	287.8	287.8	287.8	0
1776095700	288.7	-9.9	-3.32	288.7	288.7	288.7	0
1775836500	298.6	0	0.00	298.6	298.6	298.6	0
1775750100	298.6	0	0.00	298.6	298.6	298.6	0
1775663700	298.6	-2.9	-0.96	298.6	298.6	298.6	0
1775577300	301.5	-1.65	-0.54	301.5	301.5	301.5	0
1775145300	303.14999	0.2	0.07	303.14999	303.14999	303.14999	0
1775058900	302.95	5	1.68	302.95	302.95	302.95	0
1774972500	297.95	-5	-1.65	297.95	297.95	297.95	0
1774886100	302.95	-0.45	-0.15	302.95	302.95	302.95	0
1774630500	303.39999	-3.6	-1.17	303.39999	303.39999	303.39999	0
1774544100	307	9.4	3.16	307	307	307	100
1774457700	297.6	-1.05	-0.35	297.6	297.6	297.6	22
1774371300	298.64999	-2.8	-0.93	298.64999	298.64999	298.64999	0
1774284900	301.45	0.5	0.17	301.45	301.45	301.45	0
1774025700	300.95	-0.85	-0.28	300.95	300.95	300.95	0
1773939300	301.8	-6.85	-2.22	301.8	301.8	301.8	0
1773852900	308.64999	1.45	0.47	308.64999	308.64999	308.64999	0
1773766500	307.2	0.4	0.13	307.2	307.2	307.2	0
1773680100	306.8	-3.05	-0.98	306.8	306.8	306.8	0
1773420900	309.85	1.35	0.44	309.85	309.85	309.85	0
1773334500	308.5	11.05	3.71	308.5	308.5	308.5	0
1773212400	297.45	0	0.00	297.45	297.45	297.45	0
1773126000	297.45	0	0.00	297.45	297.45	297.45	0
1773039600	297.45	0	0.00	297.45	297.45	297.45	0
1772780400	297.45	0	0.00	297.45	297.45	297.45	0