Great Southern Bancorp Inc【GSBC】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	2.06	2.89122807018	71.25	73.465	70.375	103063	71.76783919	CS
4	3.65	5.23973585989	69.66	73.465	66.73	100015	70.17254567	CS
12	11.63	18.85538262	61.68	73.465	60.06	89561	67.75822806	CS
26	11.22	18.0705427605	62.09	73.465	59.28	75570	65.66718875	CS
52	17.25	30.7706029254	56.06	73.465	54.85	63574	63.12955004	CS
156	20.92	39.9312845963	52.39	73.465	45.66	39662	59.63928159	CS
260	16.24	28.4562817592	57.07	73.465	45.385	37292	58.78040324	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	73.31	0.85	1.17	72.07	74.415	71.98	110608
1780612500	72.46	1.42	2.00	71.81	73.465	71.7	74712
1780526100	71.04	-1.8	-2.47	72.5	73.12	70.94	157193
1780439700	72.84	1.82	2.56	70.73	73.02	70.39	104372
1780353300	71.02	-0.73	-1.02	71.17	72.14	70.375	63029
1780094100	71.75	0.41	0.57	71.25	72.37	70.9	116009
1780007700	71.34	0.44	0.62	70.97	71.4999	70.34	55696
1779921300	70.9	-0.42	-0.59	71.32	71.99	70.635	130798
1779834900	71.32	0.39	0.55	71.22	72.75	69.72	113249
1779489300	70.93	-0.23	-0.32	71.37	71.78	66.73	123390
1779402900	71.16	1.12	1.60	69.79	71.22	69.025	92195
1779316500	70.04	1.58	2.31	68.4	70.14	68.15	105958
1779230100	68.46	-0.51	-0.74	68.95	68.95	68.29	72381
1779143700	68.97	1.79	2.66	67.56	69.175	67.17	102247
1778884500	67.18	-0.89	-1.31	67.79	68.28	66.98	103106
1778798100	68.07	0.16	0.24	68.29	69.05	67.99	74138
1778711700	67.91	-0.59	-0.86	68.11	69.235	67.475	106420
1778625300	68.5	-0.49	-0.71	68.99	69.3325	67.29	96558
1778538900	68.99	-0.75	-1.08	69.85	69.99	68.26	104947
1778279700	69.74	-0.02	-0.03	69.66	70.01	68.965	103879
1778193300	69.76	-0.34	-0.49	69.86	70.58	69.125	121795
1778106900	70.1	0.46	0.66	70.3	70.555	69.64	152833
1778020500	69.64	0.94	1.37	68.77	70.18	67.92	93368
1777934100	68.7	-0.17	-0.25	68.51	69.39	68	130003
1777674900	68.87	0.65	0.95	67.97	69.36	67.595	94241
1777588500	68.22	0.67	0.99	67.11	68.445	67	194161
1777502100	67.55	-1.1	-1.60	68.25	68.65	67.27	132953
1777415700	68.645	0.73	1.08	68.225	69.5	67.76	117477
1777329300	67.91	1.03	1.54	67.27	68.7	67.2	107950
1777070100	66.879999	-0.01	-0.01	66.73	67.33	65.8	111598
1776983700	66.89	-0.03	-0.04	67.22	67.3	65.87	55050
1776897300	66.92	0.27	0.41	66.849999	67.445	66.3	84400
1776810900	66.65	-0.17	-0.25	66.65	67.78	66.14	128452
1776724500	66.819999	-1.47	-2.15	67.59	68.375	66.54	64450
1776465300	68.29	1.4	2.09	68.28	70.909	66.18	94648
1776378900	66.89	-0.69	-1.02	67.71	69.38	66.89	161130
1776292500	67.58	0.08	0.12	67.35	67.94	66.379999	77910
1776206100	67.5	-0.2	-0.30	67.56	68.55	66.41	82093
1776119700	67.7	-0.07	-0.10	67.57	68.05	66.73	61836
1775860500	67.77	-0.49	-0.72	68.26	68.26	67.285	80960
1775774100	68.26	1.23	1.83	66.54	68.74	66.54	80161
1775687700	67.03	1.81	2.78	66.629999	67.35	66.29	85351
1775601300	65.22	0.78	1.21	64.15	65.489999	63.94	81312
1775514900	64.44	0.36	0.56	63.9	65.25	63.77	48793
1775169300	64.08	0.43	0.68	63.19	64.48	62.65	49477
1775082900	63.65	0.52	0.82	63.13	64.565	62.93	53830
1774996500	63.13	0.53	0.85	63.29	63.855	62.35	42645
1774910100	62.6	0.5	0.81	62.2	62.88	61.66	47690
1774650900	62.1	-0.65	-1.04	62.58	62.9	61.9	47350
1774564500	62.75	0.46	0.74	61.93	62.99	60.79	49904
1774478100	62.29	-0.31	-0.50	63.1	63.38	61.92	77900
1774391700	62.6	0.02	0.03	62.15	63.2	61.89	68776
1774305300	62.58	1.57	2.57	62.21	63.675	61.51	69749
1774046100	61.01	-0.64	-1.04	61.65	61.9	60.72	133969
1773959700	61.65	1.12	1.85	60.42	62.23	60.06	57194
1773873300	60.53	-0.37	-0.61	60.68	61.1608	60.25	69652
1773786900	60.9	-0.43	-0.70	61.28	62.365	60.565	73043
1773700500	61.33	0.43	0.71	61.38	61.67	60.92	44736
1773441300	60.9	-0.26	-0.43	61.68	62.48	60.31	63245
1773354900	61.16	0.22	0.36	59.89	61.4	59.78	64855
1773268500	60.94	-0.68	-1.10	61.16	61.48	60.3323	53767
1773182100	61.62	0.05	0.08	61.16	62.99	61.09	108468
1773095700	61.57	0.25	0.41	60.13	61.695	59.355	109274
1772840100	61.32	-0.64	-1.03	60.64	61.585	60.06	56033