Gladstone Commercial Corporation【GOOD】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	0.03	0.235849056604	12.72	12.76	12.36	624554	12.56159779	CS
4	0	0	12.75	12.99	12.24	498982	12.61873902	CS
12	0.53	4.33715220949	12.22	13.2035	10.965	433648	12.28382967	CS
26	1.85	16.9724770642	10.9	13.2035	10.33	479525	11.81827168	CS
52	-1.66	-11.519777932	14.41	15.03	10.33	473100	12.18451533	CS
156	0.83	6.96308724832	11.92	17.875	10.33	333621	13.28565014	CS
260	-9.14	-41.7542256738	21.89	26.1267	10.33	289887	14.98353293	CS

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
1780698900	12.75	0.14	1.11	12.61	12.86	12.61	513500
1780612500	12.61	0.23	1.86	12.38	12.64	12.38	447211
1780526100	12.38	-0.25	-1.98	12.55	12.64	12.36	504236
1780439700	12.63	0.1	0.80	12.62	12.76	12.47	812109
1780353300	12.53	-0.08	-0.63	12.555	12.59	12.405	642712
1780094100	12.61	-0.12	-0.94	12.72	12.76	12.56	716504
1780007700	12.73	-0.18	-1.39	12.83	12.905	12.615	525411
1779921300	12.91	0.03	0.23	12.92	12.99	12.82	350640
1779834900	12.88	0.2	1.58	12.58	12.9	12.58	346819
1779489300	12.68	-0.21	-1.63	12.9	12.96	12.67	354579
1779402900	12.89	0.1	0.78	12.68	12.965	12.61	497969
1779316500	12.79	0.33	2.65	12.38	12.8	12.345	573366
1779230100	12.46	-0.06	-0.48	12.47	12.58	12.42	350004
1779143700	12.52	0.21	1.71	12.37	12.58	12.37	422214
1778884500	12.31	-0.14	-1.12	12.43	12.43	12.24	315462
1778798100	12.45	0.04	0.32	12.45	12.6	12.44	365770
1778711700	12.41	-0.06	-0.48	12.46	12.46	12.34	426310
1778625300	12.47	-0.06	-0.48	12.57	12.57	12.35	479762
1778538900	12.53	-0.31	-2.41	12.82	12.85	12.36	676302
1778279700	12.84	0.12	0.94	12.75	12.98	12.65	673283
1778193300	12.72	0.34	2.75	12.38	12.798	12.29	541156
1778106900	12.38	-0.49	-3.81	12.9	13.2035	12.36	753201
1778020500	12.87	0.09	0.70	12.78	12.9	12.765	320245
1777934100	12.78	-0.07	-0.54	12.76	12.875	12.7	359850
1777674900	12.85	0.24	1.90	12.6	12.865	12.57	308974
1777588500	12.61	0.03	0.24	12.56	12.805	12.56	658229
1777502100	12.58	-0.17	-1.33	12.63	12.72	12.505	383504
1777415700	12.75	0.15	1.19	12.67	12.76	12.6	344646
1777329300	12.6	0.02	0.16	12.56	12.725	12.56	337365
1777070100	12.58	0.05	0.40	12.4	12.6	12.3001	220514
1776983700	12.53	-0.03	-0.24	12.61	12.715	12.495	424819
1776897300	12.56	-0.01	-0.08	12.59	12.65	12.505	295551
1776810900	12.57	-0.18	-1.41	12.76	12.785	12.53	350624
1776724500	12.75	-0.05	-0.39	12.78	12.83	12.71	282330
1776465300	12.8	0.28	2.24	12.68	12.85	12.58	376186
1776378900	12.52	0.07	0.56	12.49	12.58	12.46	236477
1776292500	12.45	0.04	0.32	12.38	12.46	12.34	275417
1776206100	12.41	0.16	1.31	12.25	12.42	12.23	357104
1776119700	12.25	0.05	0.41	12.15	12.27	12.115	253568
1775860500	12.2	0.07	0.58	12.15	12.24	12.105	322815
1775774100	12.13	0.19	1.59	11.88	12.1999	11.88	255865
1775687700	11.94	0.22	1.88	11.97	11.99	11.87	340233
1775601300	11.72	0.04	0.34	11.68	11.76	11.63	339111
1775514900	11.68	-0.02	-0.17	11.66	11.76	11.64	297649
1775169300	11.7	0.14	1.21	11.49	11.73	11.47	366467
1775082900	11.56	0.13	1.14	11.43	11.585	11.385	322098
1774996500	11.43	0.11	0.97	11.47	11.6	11.335	297266
1774910100	11.32	0.33	3.00	11.09	11.42	11.05	484784
1774650900	10.99	-0.29	-2.57	11.26	11.295	10.965	534612
1774564500	11.28	0.01	0.09	11.205	11.375	11.19	457227
1774478100	11.27	0.03	0.27	11.29	11.37	11.05	604931
1774391700	11.24	-0.36	-3.10	11.5	11.575	11.225	558037
1774305300	11.6	-0.1	-0.85	11.625	11.735	11.38	587478
1774046100	11.7	-0.33	-2.74	12.05	12.088	11.7	482285
1773959700	12.03	0.01	0.08	11.9	12.11	11.9	421967
1773873300	12.02	-0.2	-1.64	12.15	12.2499	11.985	483689
1773786900	12.22	-0.01	-0.08	12.29	12.375	12.21	266621
1773700500	12.23	0.18	1.49	12.14	12.305	12.09	265230
1773441300	12.05	-0.09	-0.74	12.22	12.33	12.01	306753
1773354900	12.14	-0.12	-0.98	12.11	12.27	12.0927	319940
1773268500	12.26	-0.1	-0.81	12.31	12.32	12.1779	284505
1773182100	12.36	0.02	0.16	12.24	12.435	12.2	279587
1773095700	12.34	-0.02	-0.16	12.4	12.405	12.0508	400254