Gen Digital Inc【GEN】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	-2.755	-10.2169478954	26.965	27.2299	23.94	6244909	25.69290698	CS
4	0.87	3.72750642674	23.34	27.81	22.815	8044846	25.27704998	CS
12	3.74	18.2706399609	20.47	27.81	17.78	7502890	21.81826542	CS
26	-3.31	-12.0276162791	27.52	28.13	17.78	6495655	22.90290386	CS
52	-5.31	-17.987804878	29.52	32.215	17.78	5247628	25.07942625	CS
156	6.36	35.6302521008	17.85	32.215	16.38	4407239	24.34351185	CS
260	16.25	204.145728643	7.96	32.215	7.96	3157676	23.53816471	CS

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
1781217300	23.94	-0.68	-2.76	24.28	24.66	23.835	6726744
1781130900	24.62	-0.35	-1.40	24.48	25.095	24.215	5660098
1781044500	24.97	-0.89	-3.44	25.67	25.83	24.57	5808720
1780958100	25.86	-0.42	-1.60	26.27	26.625	25.75	6671014
1780698900	26.28	-0.24	-0.90	26.58	26.81	26.14	6937639
1780612500	26.52	0.02	0.08	26.965	27.2299	26.52	6147076
1780526100	26.5	-1.03	-3.74	27.15	27.21	26.085	7614095
1780439700	27.53	-0.23	-0.83	26.975	27.545	26.585	7552967
1780353300	27.76	1.97	7.64	26.235	27.81	25.98	10623294
1780094100	25.79	1.24	5.05	24.6	25.86	24.44	13651039
1780007700	24.55	-0.05	-0.20	24.65	25.08	24.43	7188120
1779921300	24.6	-0.16	-0.65	24.705	25.04	24.58	7610546
1779834900	24.76	-0.06	-0.24	24.745	24.985	24.56	6442880
1779489300	24.82	-0.03	-0.12	25.03	25.25	24.8	5733604
1779402900	24.85	-0.15	-0.60	24.67	25.015	24.58	9686260
1779316500	25	0.68	2.80	24.08	25.06	23.67	10512879
1779230100	24.32	-0.02	-0.08	24.46	24.83	24.305	10857213
1779143700	24.34	0.89	3.80	23.2	24.45	23.18	7973183
1778884500	23.45	0.27	1.16	23.22	23.63	23.06	9195459
1778798100	23.18	-0.11	-0.47	23.34	23.48	22.815	6985982
1778711700	23.29	1.25	5.67	22.14	23.38	22.05	12483355
1778625300	22.04	-0.36	-1.61	22.415	22.57	21.92	8861847
1778538900	22.4	-0.28	-1.23	22.68	23.1	21.755	9109382
1778279700	22.68	2.49	12.33	21.06	22.76	21.02	17307028
1778193300	20.19	0.63	3.22	19.89	20.37	19.67	14256170
1778106900	19.56	-0.15	-0.76	19.67	19.9	19.23	9434308
1778020500	19.71	0.08	0.41	19.68	19.86	19.16	5698550
1777934100	19.63	0.26	1.34	19.35	19.915	19.35	5004780
1777674900	19.37	0.08	0.41	19.71	19.9	19.01	4876643
1777588500	19.29	0.15	0.78	19.01	19.36	18.75	7078888
1777502100	19.14	-0.11	-0.57	19.07	19.257	19	6193766
1777415700	19.25	0.23	1.21	19.28	19.68	19.17	6490005
1777329300	19.02	-0.02	-0.11	18.97	19.28	18.79	5448482
1777070100	19.04	0.23	1.22	18.88	19.09	18.685	4927406
1776983700	18.81	-1.18	-5.90	19.39	19.44	18.34	6897811
1776897300	19.99	0.08	0.40	19.99	20.15	19.75	4654777
1776810900	19.91	-0.51	-2.50	20.575	20.73	19.85	5815165
1776724500	20.42	0.3	1.49	19.97	20.44	19.92	5392063
1776465300	20.12	0.34	1.72	20.36	20.36	19.955	7524566
1776378900	19.78	0.11	0.56	19.98	19.9926	19.545	6636997
1776292500	19.67	0.75	3.96	19.095	19.86	18.995	5489211
1776206100	18.92	0.01	0.05	19.005	19.25	18.875	5529188
1776119700	18.91	1.02	5.70	17.84	18.92	17.78	7572272
1775860500	17.89	-0.48	-2.61	18.34	18.49	17.85	6276905
1775774100	18.37	-0.52	-2.75	18.85	18.86	18.13	8595974
1775687700	18.89	-0.29	-1.51	19.635	20.01	18.745	7301597
1775601300	19.18	-0.19	-0.98	19.14	19.31	19.03	4179872
1775514900	19.37	0.48	2.54	18.83	19.4	18.64	6301560
1775169300	18.89	0.18	0.96	18.58	19.16	18.25	6629565
1775082900	18.71	-0.12	-0.64	18.9	19.17	18.46	8607437
1774996500	18.83	0.51	2.78	18.59	19.1	18.4	4298264
1774910100	18.32	-0.02	-0.11	18.52	18.775	18.235	9273291
1774650900	18.34	-0.63	-3.32	18.715	18.77	18.205	6278140
1774564500	18.97	-0.5	-2.57	19.34	19.72	18.81	6936791
1774478100	19.47	-0.3	-1.52	20.11	20.28	19.37	6134253
1774391700	19.77	-1.25	-5.95	20.83	20.83	19.745	7676640
1774305300	21.02	0.05	0.24	21.26	21.5	21	7469393
1774046100	20.97	0.41	1.99	20.48	20.97	20.15	6832083
1773959700	20.56	-0.02	-0.10	20.47	20.92	20.375	6841125
1773873300	20.58	-0.44	-2.09	20.79	21.2	20.5	6985939
1773786900	21.02	0.41	1.99	20.73	21.4	20.715	6988661
1773700500	20.61	-0.07	-0.34	20.63	20.911	20.46	6750894
1773441300	20.68	-0.32	-1.52	21.18	21.29	20.61	4411512
1773354900	21	-0.24	-1.13	21.15	21.575	20.935	4726341