Gentex Corporation【GNTX】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	0.74	3.06291390728	24.16	25.3	24.16	2061308	24.78436766	CS
4	1.67	7.18897976754	23.23	25.3	22.27	1981475	23.82571105	CS
12	3.64	17.1213546566	21.26	25.3	20.48	2103491	22.83986196	CS
26	1.89	8.21382007823	23.01	25.3	20.48	2183973	23.2630271	CS
52	3.44	16.0298229264	21.46	29.38	20.48	2307668	24.22162178	CS
156	-2.53	-9.22347794386	27.43	37.575	20.28	1835797	27.23866538	CS
260	-9.5	-27.6162790698	34.4	37.9	20.28	1583296	28.13053958	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
1780958100	24.71	0.08	0.32	24.96	25.06	24.695	2088731
1780698900	24.63	-0.42	-1.68	24.94	25.05	24.585	2256706
1780612500	25.05	0.05	0.20	25.12	25.3	24.85	1752264
1780526100	25	0.37	1.50	24.59	25.125	24.47	1859317
1780439700	24.63	0.55	2.28	24.16	24.92	24.16	2349523
1780353300	24.08	-0.08	-0.33	24	24.24	23.75	2229575
1780094100	24.16	0.08	0.33	24.08	24.44	23.91	2787358
1780007700	24.08	-0.07	-0.29	24.05	24.25	23.93	2165807
1779921300	24.15	0.22	0.92	24.23	24.53	23.97	1600175
1779834900	23.93	0.08	0.34	24.09	24.15	23.68	2336205
1779489300	23.85	0.45	1.92	23.42	23.935	23.39	1318766
1779402900	23.4	0.38	1.65	22.79	23.415	22.6	1745986
1779316500	23.02	0.35	1.54	22.68	23.03	22.49	1729624
1779230100	22.67	-0.01	-0.04	22.62	22.77	22.27	2522795
1779143700	22.68	-0.19	-0.83	22.97	23.13	22.625	1637802
1778884500	22.87	-0.54	-2.31	23.27	23.3	22.84	1802508
1778798100	23.41	0.51	2.23	23.1	23.68	23.1	1694616
1778711700	22.9	-0.07	-0.30	22.86	23.17	22.68	2030994
1778625300	22.97	-0.23	-0.99	23.23	23.395	22.81	1739268
1778538900	23.2	-0.19	-0.81	23.42	23.42	23.02	1826825
1778279700	23.39	0.31	1.34	23.25	23.41	23.03	1415218
1778193300	23.08	-0.47	-2.00	23.71	23.71	23.065	2083839
1778106900	23.55	0.62	2.70	23.28	23.675	23.18	2119115
1778020500	22.93	0.34	1.51	22.64	22.985	22.38	2081288
1777934100	22.59	-0.16	-0.70	22.65	22.785	22.365	2297765
1777674900	22.75	-0.36	-1.56	22.93	23.18	22.605	2195545
1777588500	23.11	0.21	0.92	22.97	23.425	22.895	3995215
1777502100	22.9	-0.54	-2.30	23.42	23.705	22.65	1926209
1777415700	23.44	-0.42	-1.76	23.97	24.01	23.25	2170051
1777329300	23.86	-0.02	-0.08	23.97	24.82	23.83	4669108
1777070100	23.88	0.85	3.69	24.43	24.59	23.115	5054620
1776983700	23.03	0.27	1.19	22.8	23.265	22.755	3225326
1776897300	22.76	0.02	0.09	22.85	22.95	22.52	1916463
1776810900	22.74	0.01	0.04	22.8	23.105	22.64	2062972
1776724500	22.73	0.1	0.44	22.53	22.81	22.43	1607356
1776465300	22.63	0.81	3.71	22.19	23.03	22.06	1975255
1776378900	21.82	0.13	0.60	21.73	22	21.7	1836100
1776292500	21.69	-0.26	-1.18	22.06	22.1	21.425	1609332
1776206100	21.95	-0.18	-0.81	22.12	22.135	21.82	1895133
1776119700	22.13	0.14	0.64	21.95	22.24	21.605	1684950
1775860500	21.99	-0.22	-0.99	22.24	22.29	21.94	1263524
1775774100	22.21	-0.02	-0.09	22.13	22.315	21.88	1500717
1775687700	22.23	0.87	4.07	22.06	22.29	22.04	1779814
1775601300	21.36	-0.14	-0.65	21.44	21.645	21.24	1514645
1775514900	21.5	-0.01	-0.05	21.41	21.535	21.28	1037768
1775169300	21.51	-0.12	-0.55	21.57	21.7	21.09	1468004
1775082900	21.63	-0.22	-1.01	21.93	22.09	21.61	2237661
1774996500	21.85	0.45	2.10	21.62	22.1	21.545	1738881
1774910100	21.4	-0.32	-1.47	21.81	21.95	21.235	2479165
1774650900	21.72	-0.33	-1.50	21.86	21.99	21.69	1695182
1774564500	22.05	0.12	0.55	21.74	22.155	21.74	1807614
1774478100	21.93	0.12	0.55	22.2069	22.2069	21.66	1957203
1774391700	21.81	0.61	2.88	21.14	22.01	21.04	3101275
1774305300	21.2	0.5	2.42	21.17	21.365	20.98	2514507
1774046100	20.7	-0.21	-1.00	20.9	20.95	20.48	1177324
1773959700	20.91	-0.17	-0.81	20.85	21.07	20.71	1800887
1773873300	21.08	-0.15	-0.71	21.05	21.29	21.035	1854068
1773786900	21.23	0.15	0.71	21.26	21.45	21.12	1547760
1773700500	21.08	0.11	0.52	21.13	21.28	21.015	1750182
1773441300	20.97	-0.34	-1.60	21.36	21.555	20.915	1844737
1773354900	21.31	-0.32	-1.48	21.52	21.67	21.22	1950607
1773268500	21.63	0.05	0.23	21.63	21.76	21.5	1802766
1773182100	21.58	-0.17	-0.78	21.805	22.005	21.515	2465100
1773095700	21.75	-0.33	-1.49	21.76	21.81	21.33	2079112