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	-2.125	-4.24490611266	50.06	50.33	45.38	903595	48.05576899	CS
4	0.645	1.36392471981	47.29	51.05	45.145	586891	48.62017907	CS
12	-4.055	-7.7995768417	51.99	53.36	45.145	445280	48.79293502	CS
26	0.865	1.83768854897	47.07	59.19	45.145	454614	50.34440487	CS
52	-7.755	-13.9253007721	55.69	59.19	38.23	404985	48.57804886	CS
156	5.555	13.1075979235	42.38	70.91	32	363531	49.21091074	CS
260	6.145	14.7044747547	41.79	70.91	23.795	356941	44.38726301	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783032000	47.54	-0.34	-0.71	47.47	47.95	45.38	1580367
1782945600	47.88	-1.13	-2.31	49.67	50.33	47.83	938022
1782859200	49.01	0.14	0.29	48.95	49.78	48.395	625646
1782772800	48.87	-1.5	-2.98	50.06	50.2665	48.82	470344
1782513600	50.37	0.47	0.94	49.74	50.48	49.415	883899
1782427200	49.9	0.02	0.04	49.51	50.9999	49.31	276162
1782340800	49.88	-0.28	-0.56	50.35	50.98	49.62	301581
1782254400	50.16	-0.04	-0.08	49.74	50.4799	49.56	388070
1782168000	50.2	0.51	1.03	49.83	51.03	49.42	438100
1781822400	49.69	0.4	0.81	49.58	51.05	49.58	653471
1781736000	49.29	-0.04	-0.08	49.13	49.84	48.835	466022
1781649600	49.33	0.89	1.84	48.77	49.715	48.66	340565
1781563200	48.44	0.27	0.56	48.62	49.05	48.045	320625
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