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	1.17	2.48936170213	47	49	45.145	466624	47.38035465	CS
4	-0.14	-0.289795073484	48.31	49.02	45.145	416663	47.46926604	CS
12	-2.7	-5.30764694319	50.87	53.955	45.145	462428	49.35637436	CS
26	0.65	1.36784511785	47.52	59.19	45.145	425721	50.23286659	CS
52	2.74	6.03125687871	45.43	59.19	38.23	402309	48.69131338	CS
156	18.02	59.767827529	30.15	70.91	29.72	362077	48.88662979	CS
260	0.28	0.584673209438	47.89	70.91	23.795	353740	44.32185542	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
1781304000	48.17	0.78	1.65	47.97	49.24	47.01	870720
1781217600	47.39	0.42	0.89	47.36	47.42	45.145	550217
1781131200	46.97	-1.03	-2.15	48.2	48.455	46.94	407816
1781044800	48	0.77	1.63	47.69	49	47.69	621654
1780958400	47.23	0.34	0.73	47.29	48.17	47.18	430253
1780699200	46.89	0.05	0.11	47	47.68	46.63	323179
1780612800	46.84	-0.02	-0.04	47.68	47.8	46.68	594467
1780526400	46.86	-0.15	-0.32	46.7	47.4123	46.505	539833
1780440000	47.01	0.93	2.02	46.17	47.24	45.93	362885
1780353600	46.08	-1.03	-2.19	46.51	46.77	45.61	390988
1780094400	47.11	-0.79	-1.65	47.69	47.95	47.09	287014
1780008000	47.9	-0.42	-0.87	48.06	48.47	47.62	424349
1779921600	48.32	0.02	0.04	48.9	49.02	48.195	179297
1779835200	48.3	0.36	0.75	48.15	48.655	47.83	317057
1779489600	47.94	-0.78	-1.60	48.68	48.95	47.72	463210
1779403200	48.72	0.72	1.50	47.74	48.8	47.035	299580
1779316800	48	0.33	0.69	47.73	48.48	47.43	266422
1779230400	47.67	-0.31	-0.65	47.59	48	47.13	194771
1779144000	47.98	0.34	0.71	47.85	48.7	47.46	399103
1778884800	47.64	-0.82	-1.69	48.31	48.31	47	864510
1778798400	48.46	-1.29	-2.59	50.24	50.24	48.41	295090
1778712000	49.75	-0.28	-0.56	50.02	50.67	49.5	210292
1778625600	50.03	-0.15	-0.30	50.44	50.62	48.73	304316
1778539200	50.18	-0.37	-0.73	50.61	50.92	50.05	214660
1778280000	50.55	0.14	0.28	50.45	51.11	49.855	215395
1778193600	50.41	0.05	0.10	50.12	50.84	49.8755	240228
1778107200	50.36	0.2	0.40	50.89	51.3	49.4539	220560
1778020800	50.16	0.99	2.01	49.39	50.83	49.23	340643
1777934400	49.17	-0.87	-1.74	49.63	49.63	48.225	363596
1777675200	50.04	0.92	1.87	49.23	50.46	48.805	387923
1777588800	49.12	1.32	2.76	47.72	49.14	47.53	429059
1777502400	47.8	-0.62	-1.28	48.18	48.385	47.18	472253
1777416000	48.42	-0.63	-1.28	49.44	49.44	48.107	363103
1777329600	49.05	-0.24	-0.49	49.17	49.7763	48.75	263062
1777070400	49.29	-0.33	-0.67	49.29	49.99	48.745	317700
1776984000	49.62	1.59	3.31	48.47	50	48.47	412942
1776897600	48.03	-0.18	-0.37	48.5	48.93	47.71	318873
1776811200	48.21	-1.15	-2.33	49.28	49.885	47.81	512079
1776724800	49.36	-0.96	-1.91	49.58	49.785	48.64	518395
1776465600	50.32	0.01	0.02	50.88	51.75	50.08	527333
1776379200	50.31	-1.1	-2.14	51.22	51.485	50.19	546367
1776292800	51.41	-1.23	-2.34	52.35	52.5032	50.87	400475
1776206400	52.64	-0.25	-0.47	52.57	53.36	52.4	538688
1776120000	52.89	0.74	1.42	51.99	53.1	50.78	497204
1775860800	52.15	-1.49	-2.78	53.77	53.795	51.29	614755
1775774400	53.64	4.61	9.40	49.32	53.955	49	1341587
1775688000	49.03	1.38	2.90	46.38	49.26	46.355	1484799
1775601600	47.65	-0.71	-1.47	48.61	48.63	46.32	1935473
1775515200	48.36	-4.38	-8.30	51.59	51.625	47.935	1112668
1775169600	52.74	0.16	0.30	52.92	53.94	52.02	440258
1775083200	52.58	-0.07	-0.13	52.33	53.31	52.33	267247
1774996800	52.65	1	1.94	52.45	53.47	51.8	271999
1774910400	51.65	0.54	1.06	51.77	51.77	51.02	261499
1774651200	51.11	-0.97	-1.86	51.59	52.11	50.8	224892
1774564800	52.08	-0.41	-0.78	51.99	52.61	51.675	185640
1774478400	52.49	0.32	0.61	52.85	52.85	51.92	161415
1774392000	52.17	0.48	0.93	51.41	53.2299	51.37	287121
1774305600	51.69	1.41	2.80	51.57	52.72	50.77	291097
1774046400	50.28	-0.24	-0.48	50.87	51.03	49.85	1113519
1773960000	50.52	-0.4	-0.79	50.21	50.93	49.83	211847
1773873600	50.92	-0.78	-1.51	51.7	51.91	50.9	229234
1773787200	51.7	-0.21	-0.40	52.4	52.68	51.37	231445
1773700800	51.91	0.16	0.31	52.15	52.18	51.28	214607
1773441600	51.75	-0.99	-1.88	53.04	53.21	50.98	251115