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	12.8	8.37696335079	152.8	166.7	149.7	5654878	153.91129311	DE
4	10.7	6.90768237573	154.9	166.7	149.5	4989457	154.43643045	DE
12	-12.2	-6.86164229471	177.8	179	149.5	3208375	159.48506709	DE
26	-14	-7.79510022272	179.6	200.5	149.5	2934406	173.39815985	DE
52	-53.4	-24.3835616438	219	225.5	149.5	2506449	183.36370432	DE
156	-85	-33.9185953711	250.6	278.2	149.5	1857674	212.71987358	DE
260	-126	-43.2098765432	291.6	340	149.5	1634992	232.34286267	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
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
1775147400	165	0	0.00	162.19999	166.19999	161.8	1363021
1775061000	165	3	1.85	165	167.6	164.8	2598099
1774974600	162	-1	-0.61	160	164.4	160	3110097
1774888200	163	4	2.52	159	163	159	1892752
1774632600	159	-1	-0.63	160.6	161	157.4	2121057
1774546200	160	-0.6	-0.37	159	161	158.4	2439880
1774459800	160.6	0.8	0.50	163.4	163.6	160.19999	1535341
1774373400	159.8	-2	-1.24	165.6	165.6	159.8	2713228
1774287000	161.8	-2.4	-1.46	162	166.4	156.6	2623078
1774027800	164.19999	-5.2	-3.07	171.4	172.2	164.19999	6653347
1773941400	169.4	-6.6	-3.75	172	174.2	168.8	1968846
1773855000	176	0.4	0.23	177.8	179	174.6	2018364
1773768600	175.6	3.8	2.21	171.6	176.4	170.2	1488439
1773682200	171.8	-0.4	-0.23	172.2	174.2	171.2	6421827
1773423000	172.2	0	0.00	170	174.4	170	1383276
1773336600	172.2	-2.2	-1.26	173.6	175	172.2	1312389
1773250200	174.4	-4.8	-2.68	178.6	178.6	173.4	1931367
1773163800	179.2	2.8	1.59	179.2	182	179.2	1453852