Grainger Ord【GRI】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	6.7	3.95047169811	169.6	177.3	168.2	3657323	170.43610312	DE
4	24.7	16.2928759894	151.6	177.3	149.7	4502683	164.53654554	DE
12	5.8	3.40175953079	170.5	178.2	149.5	3658727	161.16313678	DE
26	-6.9	-3.76637554585	183.2	200.5	149.5	3233731	171.86532316	DE
52	-43.2	-19.6810933941	219.5	221.5	149.5	2665603	180.06349651	DE
156	-56.3	-24.2046431642	232.6	278.2	149.5	1921686	210.27676211	DE
260	-111.5	-38.7421820709	287.8	340	149.5	1674886	229.72077507	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
1783009800	176.3	4.4	2.56	173	177.3	171	4809518
1782923400	171.9	2.2	1.30	169.8	172.2	169	2551323
1782837000	169.7	-0.8	-0.47	171.5	171.5	168.6	6392584
1782750600	170.5	-0.3	-0.18	173	173	168.2	3540589
1782491400	170.8	0.4	0.23	168.5	171.8	168.5	2384923
1782405000	170.4	0.9	0.53	169.6	173.3	169.6	3417194
1782318600	169.5	6.1	3.73	166.3	169.8	164.6	6833032
1782232200	163.4	-1.6	-0.97	162.69999	164.19999	161.5	2123694
1782145800	165	-0.2	-0.12	165.1	166.1	163.6	2894805
1781886600	165.19999	-2.2	-1.31	165	167.6	164.9	4214070
1781800200	167.4	2.3	1.39	164.9	167.5	162.69999	3823689
1781713800	165.1	-2.7	-1.61	168.4	169.2	164.6	1998594
1781627400	167.8	2.1	1.27	165.1	168.8	164.4	4754600
1781541000	165.69999	-1.3	-0.78	164.5	170.4	164.5	6663012
1781281800	167	2.4	1.46	165.19999	168.5	165.19999	3822285
1781195400	164.6	0.1	0.06	163.5	164.6	161.69999	7305818
1781109000	164.5	5.1	3.20	159.8	166.69999	159.8	7781144
1781022600	159.4	6.1	3.98	153	160.6	152.8	6445514
1780936200	153.3	2.9	1.93	151	155.1	149.69999	7415244
1780677000	150.4	-2.2	-1.44	154	154.6	150.4	1861033
1780590600	152.6	0.9	0.59	151.6	153.4	151.6	3830507
1780504200	151.69999	-2.1	-1.37	152.8	153.1	151.69999	8722091
1780417800	153.8	1.8	1.18	153.4	155.19999	152.69999	4186150
1780331400	152	-6.1	-3.86	156	157.69999	150.9	7011093
1780072200	158.1	0.1	0.06	156.3	159.8	156.3	3975210
1779985800	158	1.1	0.70	155.4	158.6	155.4	5732181
1779899400	156.9	1.9	1.23	153	158.3	153	6697758
1779813000	155	2.2	1.44	155.9	155.9	153.19999	4553949
1779467400	152.8	-0.4	-0.26	153	154.8	152.8	2141921
1779381000	153.19999	-2.8	-1.79	152.19999	154	152	2685626
1779294600	156	3	1.96	154.5	156.19999	151	3745041
1779208200	153	0	0.00	154.6	155.6	153	3332692
1779121800	153	1.7	1.12	150.8	154.19999	149.5	6309918
1778862600	151.3	-5.4	-3.45	154.69999	154.8	150.69999	7228130
1778776200	156.69999	1.5	0.97	154	156.69999	150.3	7475346
1778689800	155.19999	0.8	0.52	154.9	156	153.9	1450280
1778603400	154.4	-5.5	-3.44	157	157.9	154.1	1745551
1778517000	159.9	-1.1	-0.68	160.6	161.8	158.6	4064557
1778257800	161	-0.3	-0.19	160	161	158.19999	2264414
1778171400	161.3	-3.5	-2.12	164.4	166.19999	161	3110549
1778085000	164.8	5.4	3.39	157	167.19999	157	2693438
1777998600	159.4	0.6	0.38	158	161.3	157	4281935
1777653000	158.8	-1.5	-0.94	159.4	160	158.6	1174948
1777566600	160.3	3	1.91	157	160.3	156.8	2496179
1777480200	157.3	-6.9	-4.20	162	164.4	157.3	1862689
1777393800	164.19999	-3.7	-2.20	167.5	167.8	162.5	3069512
1777307400	167.9	-0.8	-0.47	167	169.4	167	567502
1777048200	168.7	-2.2	-1.29	167	170.9	167	879547
1776961800	170.9	-0.4	-0.23	169.9	172	169.9	1560443
1776875400	171.3	-0.8	-0.46	171	173.7	171	1520840
1776789000	172.1	-0.9	-0.52	168.8	174.8	168.8	3896593
1776702600	173	-4.3	-2.43	175.6	175.8	172.1	735433
1776443400	177.3	2.6	1.49	175.8	178.2	172.7	3136774
1776357000	174.7	1.2	0.69	176	177.8	174.2	1302764
1776270600	173.5	-0.5	-0.29	174.7	175.3	172.4	788718
1776184200	174	4.5	2.65	172.2	174.6	170.4	1349534
1776097800	169.5	-1.7	-0.99	168.2	170.4	168	611889
1775838600	171.2	2.1	1.24	170.8	171.7	168.9	2836816
1775752200	169.1	-1.4	-0.82	170.5	170.5	167.8	954501
1775665800	170.5	6.4	3.90	169.9	174.2	169.9	1820367
1775579400	164.1	-0.9	-0.55	165	166.5	163.4	1661755