Greenbrier Companies Inc【GBX】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	0.68	1.10839445803	61.35	63.37	61.18	438535	62.42284145	CS
4	-6.45	-9.41880841121	68.48	69.12	61.18	289159	65.1543596	CS
12	12.26	24.6333132409	49.77	69.12	48.625	307162	61.68225639	CS
26	12.67	25.6685575365	49.36	69.12	41.4	314849	53.77983838	CS
52	17.63	39.7072072072	44.4	69.12	41.4	317735	51.88680628	CS
156	17.46	39.1743325107	44.57	69.12	23.795	334199	41.21668774	CS
260	29.31	89.5782396088	32.72	69.12	12.85	371745	37.09155826	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
1735342800	62.03	-1.17	-1.85	62.55	63.045	61.65	169803
1735256400	63.2	0.42	0.67	62.32	63.37	62.0572	187482
1735077840	62.78	0.85	1.37	61.91	62.795	61.22	88739
1734997200	61.93	-0.42	-0.67	62.17	62.35	61.4	166056
1734738000	62.35	0.21	0.34	61.35	62.955	61.18	1311861
1734651600	62.14	-1.08	-1.71	63.63	64.43	61.98	336446
1734565200	63.22	-2.49	-3.79	66.4	66.54	62.2601	414813
1734478800	65.709999	-1.63	-2.42	67.31	67.31	64.985	391067
1734392400	67.34	-0.25	-0.37	67.7	68.92	66.989999	210790
1734133200	67.59	0.61	0.91	66.459999	67.61	65.86	238668
1734046800	66.98	-0.78	-1.15	67.47	67.825	66.879999	258276
1733960400	67.76	0.02	0.03	68.59	68.8254	67.57	271077
1733874000	67.74	0.87	1.30	66.76	68.325	66.05	324726
1733787600	66.87	-0.62	-0.92	68.05	68.3198	66.62	234757
1733528400	67.49	0.28	0.42	67.66	67.66	66.955	112701
1733442000	67.21	-1.04	-1.52	67.95	68.15	66.65	259263
1733355600	68.25	0.03	0.04	68.79	68.79	67.3	200047
1733269200	68.22	-0.19	-0.28	68.46	68.55	67.4825	147061
1733182800	68.41	0.41	0.60	67.81	69.12	67.355	229600
1732917840	68	-0.1	-0.15	68.48	68.545	67.68	110589
1732750800	68.1	-0.06	-0.09	68.3	68.95	67.96	142794
1732664400	68.16	0.55	0.81	66.94	68.385	66.819999	345430
1732578000	67.61	0.96	1.44	66.79	68.24	66.79	272313
1732318800	66.65	0.7	1.06	66.19	67.12	65.87	189108
1732232400	65.95	1.61	2.50	64.629999	66.06	64.5	320211
1732146000	64.34	-0.29	-0.45	64.489999	65.1199	63.32	130914
1732059600	64.629999	-0.59	-0.90	64.25	65.099999	64.01	270333
1731973200	65.22	0.09	0.14	65.03	65.84	64.66	154971
1731714000	65.129999	-1	-1.51	66.4	66.7	64.563999	217139
1731627600	66.129999	0.17	0.26	67	67.22	65.72	224770
1731541200	65.959999	0.01	0.02	66.5	66.7499	65.51	286792
1731454800	65.95	0.49	0.75	65.379999	66.349999	64.8208	310531
1731368400	65.459999	0.79	1.22	65.54	66	64.97	370673
1731109200	64.67	0.03	0.05	64.43	65	64.06	211645
1731022800	64.64	-0.57	-0.87	65.58	65.58	64.34	239718
1730936400	65.209999	3.12	5.02	65	66.329899	64.04	578894
1730850000	62.09	2.92	4.93	59.13	62.41	58.92	441538
1730763600	59.17	0.23	0.39	58.35	59.98	58.35	256625
1730500800	58.94	-0.33	-0.56	59.72	59.72	58.285	299979
1730414400	59.27	-1.41	-2.32	59.89	60.25	59.115	345537
1730328000	60.68	-0.59	-0.96	60.93	61.5	60.47	409587
1730241600	61.27	-0.91	-1.46	62	62.05	61.13	424109
1730155200	62.18	1.03	1.68	61.88	63.45	61.64	783967
1729896000	61.15	1.12	1.87	59.85	61.54	59.1	710793
1729809600	60.03	8.58	16.68	55.9	60.115	53.55	1262354
1729723200	51.45	-0.77	-1.47	51.97	52.21	51.19	186344
1729636800	52.22	0.52	1.01	52	52.52	51.545	163314
1729550400	51.7	-0.39	-0.75	52.86	52.87	51.58	252268
1729291200	52.09	-0.55	-1.04	52.93	53.055	51.93	621990
1729204800	52.64	0.46	0.88	52.36	52.66	51.75	195554
1729118400	52.18	0.41	0.79	52.03	52.41	51.48	179043
1729032000	51.77	-0.75	-1.43	52.34	52.89	51.74	174310
1728945600	52.52	0.52	1.00	51.61	52.74	51.385	177826
1728686400	52	1.74	3.46	50.44	52.3	50.26	253439
1728600000	50.26	0.54	1.09	49.22	50.37	48.96	243903
1728513600	49.72	0.33	0.67	49.35	50.68	49.35	140880
1728427200	49.39	-0.04	-0.08	49.39	49.97	48.625	165978
1728340800	49.43	-0.51	-1.02	49.47	50.035	49.08	242910
1728081600	49.94	1.2	2.46	49.77	50.06	49.31	122868
1727995200	48.74	-0.27	-0.55	48.79	49.13	48.2	162768
1727908800	49.01	-0.59	-1.19	49.48	49.67	48.72	296181
1727822400	49.6	-1.29	-2.53	50.47	50.47	49.34	181523
1727736000	50.89	0.85	1.70	49.86	50.9	49.595	188934