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	2.33	6.26007522837	37.22	41.3	37.1263	189392	39.15119427	CS
4	7.25	22.4458204334	32.3	41.3	30.8	205122	36.10140389	CS
12	13.04	49.1889852886	26.51	41.3	24.78	228888	32.88221411	CS
26	16.3	70.1075268817	23.25	41.3	21.925	232862	30.52595442	CS
52	16.43	71.0640138408	23.12	41.3	19.62	207418	29.00442229	CS
156	17.96	83.186660491	21.59	44.8	16.19	203377	28.24722001	CS
260	-22.21	-35.9617875648	61.76	73.72	16.19	192055	36.74626285	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775083200	28.6	-0.39	-1.35	29.1	29.52	28.42	161100
1774996800	28.99	1.18	4.24	28.54	29.55	28.2	288558
1774910400	27.81	-0.16	-0.57	28.27	28.9	27.655	158399
1774651200	27.97	-0.83	-2.88	28.23	28.58	27.25	246041
1774564800	28.8	1.22	4.42	27.07	28.9	26.74	243666
1774478400	27.58	1.07	4.04	26.91	28	26.075	244327
1774392000	26.51	0.53	2.04	25.45	26.65	25.45	189787
1774305600	25.98	1.14	4.59	25.85	26.74	25.24	203226
1774046400	24.84	-0.8	-3.12	25.74	25.82	24.78	252154
1773960000	25.64	0.28	1.10	25.14	26.24	24.87	333215
1773873600	25.36	-0.75	-2.87	25.73	26.5939	25.32	106882
1773787200	26.11	-0.23	-0.87	26.51	27.11	25.63	154859
1773700800	26.34	1.33	5.32	25.46	26.79	25.43	333688
1773441600	25.01	-0.07	-0.28	25.21	25.3	24.4525	224638
1773355200	25.08	-0.69	-2.68	25.15	26.05	25.025	144066
1773268800	25.77	-0.97	-3.63	26.56	26.885	25.63	197370
1773182400	26.74	0.85	3.28	25.5	28.125	25.39	324702
1773096000	25.89	-0.61	-2.30	26.1	26.26	24.38	530869