Genesco Inc【GCO】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	-1.88	-5.30773574252	35.42	36.29	32.855	211944	34.74676836	CS
4	-5.96	-15.0886075949	39.5	43.6	32.855	207324	36.88460642	CS
12	2.89	9.42903752039	30.65	43.6	30.53	215736	35.54662635	CS
26	8.54	34.16	25	43.6	24.11	239917	31.83928965	CS
52	12.08	56.2907735322	21.46	43.6	21.23	202138	30.27211968	CS
156	8.42	33.5191082803	25.12	44.8	16.19	194973	28.75367462	CS
260	-31.14	-48.1447124304	64.68	73.72	16.19	193300	36.51169651	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
1782945600	33.9	0.13	0.38	34.14	34.5	33.58	161901
1782859200	33.77	-1.03	-2.96	34.66	34.66	32.854999	266167
1782772800	34.8	-1.38	-3.81	34.55	35.68	33.93	206094
1782513600	36.18	1.44	4.15	34.51	36.29	33.989	270129
1782427200	34.74	-0.58	-1.64	35.42	35.65	34.51	155430
1782340800	35.32	1.5	4.44	33.88	35.59	33.88	137126
1782254400	33.82	-1.97	-5.50	35.25	35.96	33.74	171973
1782168000	35.79	0.12	0.34	35.2	35.92	34.66	277447
1781822400	35.67	1.1	3.18	35.33	36.3	35.22	298004
1781736000	34.57	-1.32	-3.68	36.15	37	34.38	290656
1781649600	35.89	-3.3	-8.42	39.3	40.2	35.83	279218
1781563200	39.19	-3.31	-7.79	43.21	43.26	38.79	298350
1781304000	42.5	-0.22	-0.51	43	43.6	42.2	187509
1781217600	42.72	3.7	9.48	39.63	42.72	39.04	194538
1781131200	39.02	-0.67	-1.69	39.29	40.4599	38.375	116060
1781044800	39.69	0.48	1.22	39.48	41.3	38.86	205989
1780958400	39.21	1.28	3.37	38.26	39.85	38	151788
1780699200	37.93	-1.98	-4.96	39.47	40.31	37.88	126596
1780612800	39.91	1	2.57	39.5	40.385	38.95	144189
1780526400	38.91	-0.51	-1.29	38.91	39.5	38.12	205290
1780440000	39.42	2.16	5.80	37.22	40.04	37.1263	319099
1780353600	37.26	-1.11	-2.89	37.79	38.36	35.7125	266917
1780094400	38.37	1.99	5.47	37.19	38.94	33.6848	393718
1780008000	36.38	-0.8	-2.15	37.13	38.2	36.17	341885
1779921600	37.18	-0.2	-0.54	36.43	37.79	35.96	238399
1779835200	37.38	0.36	0.97	37.67	37.83	36.79	188919
1779489600	37.02	1.33	3.73	36.49	37.055	36.01	133817
1779403200	35.69	2.31	6.92	33.02	35.71	32.735	127607
1779316800	33.38	0.93	2.87	32.57	33.6	32.049999	129528
1779230400	32.45	0.25	0.78	32.13	32.88	31.3	178033
1779144000	32.2	-0.86	-2.60	33.2	33.76	31.97	357023
1778884800	33.06	1.04	3.25	32.02	33.06	31.75	162532
1778798400	32.02	0.3	0.95	31.96	32.57	31.54	97840
1778712000	31.72	0.01	0.03	31.34	31.88	30.8	157647
1778625600	31.71	-1.1	-3.35	32.299999	32.85	30.9	176483
1778539200	32.81	-2.08	-5.96	34.6	34.6	32.210099	281997
1778280000	34.89	1.14	3.38	33.74	34.93	33.265	78866
1778193600	33.75	-0.89	-2.57	34.31	34.865	33.439999	146404
1778107200	34.64	0.14	0.41	34.84	35.45	34.27	125847
1778020800	34.5	1.28	3.85	33.13	34.93	33.11	134819
1777934400	33.22	-1.62	-4.65	34.42	34.68	31.58	217507
1777675200	34.84	-0.65	-1.83	35.28	36.355	34.3601	227007
1777588800	35.49	0.91	2.63	34.44	35.68	34.44	86631
1777502400	34.58	-1.45	-4.02	35.95	36.16	34.15	108906
1777416000	36.03	0.63	1.78	35.5	36.29	34.62	182704
1777329600	35.4	0.25	0.71	35.19	35.84	34.06	215333
1777070400	35.15	-0.52	-1.46	35.8	35.8	34.9701	108351
1776984000	35.67	-1.11	-3.02	36.85	36.85	35.01	144426
1776897600	36.78	0.41	1.13	36.69	36.84	36.08	105385
1776811200	36.37	-0.17	-0.47	36.67	37.54	35.94	167794
1776724800	36.54	0.54	1.50	35.57	36.94	35.57	652293
1776465600	36	1.5	4.35	35.42	36.72	35.005	283031
1776379200	34.5	0.95	2.83	33.22	35.48	33.15	356813
1776292800	33.549999	0.62	1.88	32.89	33.855	31.91	287492
1776206400	32.93	0.28	0.86	32.65	33.58	32.63	347937
1776120000	32.65	0.88	2.77	31.64	33.259999	31.2	239885
1775860800	31.77	0.2	0.63	31.92	32.31	31.06	164898
1775774400	31.57	0.6	1.94	30.65	32	30.53	434774
1775688000	30.97	1.64	5.59	30.82	31.585	30.2	537170
1775601600	29.33	-0.23	-0.78	29.24	30.875	28.85	504948
1775515200	29.56	1.17	4.12	28.34	30.145	28.34	510944
1775169600	28.39	-0.21	-0.73	27.85	28.695	27.48	143815