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	0.38	3.16139767055	12.02	12.555	11.89	725940	12.24501689	CS
4	-0.155	-1.23456790123	12.555	12.865	11.875	659843	12.41933608	CS
12	0.74	6.34648370497	11.66	13.2035	11.63	487031	12.49436414	CS
26	1.82	17.202268431	10.58	13.2035	10.475	489206	12.06950937	CS
52	-1.86	-13.0434782609	14.26	14.65	10.33	485884	12.06419734	CS
156	0.07	0.567721005677	12.33	17.875	10.33	339728	13.27252226	CS
260	-10.04	-44.7415329768	22.44	26.1267	10.33	295378	14.83964177	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
1782513300	12.49	0.39	3.22	12.17	12.555	12.12	1541417
1782426900	12.1	-0.06	-0.49	12.2	12.25	11.955	431743
1782340500	12.16	0.05	0.41	12.14	12.27	12.14	498045
1782254100	12.11	0.16	1.34	11.94	12.13	11.89	431963
1782167700	11.95	-0.12	-0.99	12.02	12.132	11.91	726582
1781822100	12.07	0.06	0.50	12.07	12.145	11.95	664657
1781735700	12.01	-0.32	-2.60	12.41	12.41	11.875	658443
1781649300	12.33	0.01	0.08	12.34	12.57	12.265	601050
1781562900	12.32	-0.22	-1.75	12.58	12.58	12.26	986531
1781303700	12.54	-0.11	-0.87	12.7	12.78	12.53	424576
1781217300	12.65	-0.11	-0.86	12.79	12.84	12.605	768877
1781130900	12.76	-0.02	-0.16	12.8	12.84	12.68	753690
1781044500	12.78	0.25	2.00	12.69	12.865	12.62	793354
1780958100	12.53	-0.22	-1.73	12.73	12.85	12.52	336381
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