Green Dot Corporation【GDOT】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	-0.28	-2.16383307573	12.94	13.085	12.41	630318	12.72131571	CS
4	0.04	0.316957210777	12.62	13.11	12.41	490891	12.73399017	CS
12	1.46	13.0357142857	11.2	13.11	10.28	533317	11.84825953	CS
26	-0.47	-3.5795887281	13.13	13.75	10.28	598204	12.13504262	CS
52	3.21	33.9682539683	9.45	15.4099	9.192	707609	12.13263887	CS
156	-5.94	-31.935483871	18.6	21.37	6.1248	627890	10.83492437	CS
260	-28.82	-69.4792671167	41.48	54.9	6.1248	559007	16.51904966	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
1780699200	12.66	-0.15	-1.17	12.78	12.86	12.66	395524
1780612800	12.81	0.37	2.97	12.51	12.84	12.41	1084761
1780526400	12.44	-0.24	-1.89	12.65	12.66	12.41	570122
1780440000	12.68	-0.09	-0.70	12.6	12.79	12.585	547274
1780353600	12.77	-0.1	-0.78	12.9	12.91	12.7	543719
1780094400	12.87	-0.07	-0.54	12.94	13.085	12.87	405715
1780008000	12.94	-0.02	-0.15	12.9	13.06	12.9	273921
1779921600	12.96	0.12	0.93	12.86	13.11	12.86	312496
1779835200	12.84	0.06	0.47	12.78	12.935	12.68	390940
1779489600	12.78	-0.08	-0.62	12.86	12.97	12.77	342827
1779403200	12.86	-0.05	-0.39	12.82	12.92	12.69	472607
1779316800	12.91	0.27	2.14	12.63	12.98	12.63	878168
1779230400	12.64	0.01	0.08	12.62	12.7707	12.62	307448
1779144000	12.63	0	0.00	12.8	12.9	12.63	449273
1778884800	12.63	-0.23	-1.79	12.76	12.838	12.63	381024
1778798400	12.86	0.22	1.74	12.715	12.99	12.694	492783
1778712000	12.64	0.04	0.32	12.51	12.74	12.51	498455
1778625600	12.6	0.18	1.45	12.94	12.94	12.48	638104
1778539200	12.42	-0.2	-1.58	12.55	12.66	12.42	444561
1778280000	12.62	-0.02	-0.16	12.62	12.675	12.56	292722
1778193600	12.64	0.08	0.64	12.54	12.67	12.54	214436
1778107200	12.56	0.07	0.56	12.5	12.6253	12.445	329409
1778020800	12.49	-0.02	-0.16	12.52	12.65	12.465	257141
1777934400	12.51	-0.11	-0.87	12.58	12.65	12.43	231056
1777675200	12.62	0.07	0.56	12.61	12.72	12.54	336576
1777588800	12.55	0.3	2.45	12.16	12.59	12.16	398769
1777502400	12.25	0.11	0.91	12.08	12.25	12.08	822783
1777416000	12.14	-0.01	-0.08	12.18	12.25	12.1	505948
1777329600	12.15	-0.05	-0.41	12.11	12.235	12.03	438119
1777070400	12.2	-0.02	-0.16	12.2	12.28	12.135	340531
1776984000	12.22	0	0.00	12.19	12.2699	12.14	223621
1776897600	12.22	-0.06	-0.49	12.29	12.31	12.11	215217
1776811200	12.28	-0.19	-1.52	12.46	12.535	12.22	303404
1776724800	12.47	0.07	0.56	12.34	12.5966	12.32	280180
1776465600	12.4	0.34	2.82	12.24	12.43	12.14	477682
1776379200	12.06	0.02	0.17	11.96	12.07	11.96	329758
1776292800	12.04	0.23	1.95	11.8	12.05	11.8	347149
1776206400	11.81	0.06	0.51	11.71	11.85	11.66	325620
1776120000	11.75	0.21	1.82	11.49	11.765	11.465	375108
1775860800	11.54	-0.08	-0.69	11.6	11.7	11.52	413864
1775774400	11.62	0.15	1.31	11.37	11.64	11.29	482539
1775688000	11.47	0.37	3.33	11.35	11.5	11.13	898881
1775601600	11.1	-0.1	-0.89	11.2	11.29	11.09	580340
1775515200	11.2	0.11	0.99	11.06	11.27	11.05	831520
1775169600	11.09	-0.11	-0.98	11.18	11.225	11.07	602584
1775083200	11.2	-0.02	-0.18	11.22	11.27	11.165	311231
1774996800	11.22	0.05	0.45	11.29	11.385	11.15	639580
1774910400	11.17	0.34	3.14	10.91	11.2401	10.9	678529
1774651200	10.83	-0.08	-0.73	10.87	10.93	10.7007	569733
1774564800	10.91	-0.2	-1.80	11.01	11.165	10.905	456904
1774478400	11.11	-0.06	-0.54	11.22	11.3	11.1	621129
1774392000	11.17	-0.1	-0.89	11.16	11.325	11.11	910590
1774305600	11.27	0.23	2.08	11.26	11.325	11.11	740314
1774046400	11.04	-0.15	-1.34	11.18	11.2	11.01	1101189
1773960000	11.19	0.01	0.09	11.1	11.29	11.068	1117049
1773873600	11.18	-0.14	-1.24	11.38	11.4653	11.145	700183
1773787200	11.32	0.67	6.29	11.2	11.618	11.19	905642
1773700800	10.65	0.12	1.14	10.69	10.77	10.28	876081
1773441600	10.53	-0.7	-6.23	11.2	11.25	10.32	1415394
1773355200	11.23	-0.2	-1.75	11.21	11.415	11.1	595407
1773268800	11.43	-0.02	-0.17	11.4	11.54	11.4	386099
1773182400	11.45	-0.26	-2.22	11.6	11.711	11.45	494885
1773096000	11.71	0.11	0.95	11.49	11.811	11.47	394681