Griffon Corporation【GFF】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	5.06	5.53852889667	91.36	97.7	88.17	528564	94.4105419	CS
4	9.6	11.0573600553	86.82	97.7	83.73	407893	91.30756326	CS
12	25.29	35.5546183045	71.13	97.7	70.22	397360	87.61653609	CS
26	20.79	27.4890916303	75.63	97.7	67.51	354114	84.64293221	CS
52	22.73	30.8454335731	73.69	97.7	65.01	347968	79.85665241	CS
156	56.22	139.850746269	40.2	97.7	38.33	392152	67.81174931	CS
260	70.57	272.998065764	25.85	97.7	17.56	390331	52.71837477	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
1782513600	96.42	0.5	0.52	95.88	97.7	95.135	1269638
1782427200	95.92	1.06	1.12	95.77	97.67	93.9328	249111
1782340800	94.86	4.53	5.01	91.46	96.11	91.1	436697
1782254400	90.33	0.9	1.01	88.71	90.62	88.17	333159
1782168000	89.43	-1.7	-1.87	91.36	91.87	88.9	354205
1781822400	91.13	2.29	2.58	90.25	93.69	90.25	760490
1781736000	88.84	-5.17	-5.50	93.22	95.82	88.51	662384
1781649600	94.01	-0.72	-0.76	94.98	96.91	93.93	327730
1781563200	94.73	1.01	1.08	95.18	96.32	93.93	241126
1781304000	93.72	-1.58	-1.66	95.92	95.92	93.64	342175
1781217600	95.3	4.52	4.98	92.28	95.31	91.22	275484
1781131200	90.78	-1.49	-1.61	92.24	92.55	89.59	347046
1781044800	92.27	5.54	6.39	88	92.5	87.99	323311
1780958400	86.73	1.23	1.44	85.93	87.845	85.27	269826
1780699200	85.5	-0.4	-0.47	85.18	86.735	84.89	273119
1780612800	85.9	-0.24	-0.28	87.43	87.795	85.32	327908
1780526400	86.14	1.26	1.48	84.74	86.46	84.593	340189
1780440000	84.88	-0.3	-0.35	85.62	86.565	84.72	220855
1780353600	85.18	-2.8	-3.18	86.82	86.82	83.73	395313
1780094400	87.98	-0.08	-0.09	87.65	89.08	87.3475	353039
1780008000	88.06	0.35	0.40	86.65	88.56	85.93	236339
1779921600	87.71	1.32	1.53	87.72	89.18	87.27	230692
1779835200	86.39	1.51	1.78	85.86	86.97	85.71	255928
1779489600	84.88	0.24	0.28	84.92	85.71	83.75	278742
1779403200	84.64	1.28	1.54	82.1	85.11	81.1981	290451
1779316800	83.36	3.58	4.49	79.97	83.42	79	432584
1779230400	79.78	-3.05	-3.68	81.18	81.57	78	443193
1779144000	82.83	0.98	1.20	82.28	84.9	81.67	493640
1778884800	81.85	-4.06	-4.73	84.79	84.84	81.77	409499
1778798400	85.91	3.04	3.67	84.08	85.92	83.89	356601
1778712000	82.87	-0.45	-0.54	83.1	83.91	81.955	372606
1778625600	83.32	-2.87	-3.33	85.87	87.04	82.45	507245
1778539200	86.19	-1.83	-2.08	87.9	87.9	84.46	406186
1778280000	88.02	-2.66	-2.93	91.23	93.43	87.78	379936
1778193600	90.68	-1.9	-2.05	89.5	93.43	86	405713
1778107200	92.58	1.53	1.68	93.52	94.86	92	493201
1778020800	91.05	2.3	2.59	89.01	91.5599	88.33	342952
1777934400	88.75	-3.8	-4.11	91.59	92.005	88.22	364575
1777675200	92.55	1.38	1.51	91.94	93.37	91.235	307194
1777588800	91.17	2.54	2.87	89.35	91.73	89.35	342424
1777502400	88.63	-3.44	-3.74	92.05	93.12	88.28	468823
1777416000	92.07	-2.27	-2.41	94.54	95.2	90.78	369620
1777329600	94.34	1.31	1.41	93.19	95.09	93.11	475072
1777070400	93.03	0.76	0.82	92.45	93.21	91.252	305299
1776984000	92.27	1.17	1.28	91.73	93.515	91.12	394174
1776897600	91.1	1.01	1.12	91.44	92.525	90.575	360325
1776811200	90.09	-0.69	-0.76	91.48	92.6	89.525	413345
1776724800	90.78	2.97	3.38	87.31	91.42	86.6001	551659
1776465600	87.81	3.97	4.74	86.19	89.395	86.15	451712
1776379200	83.84	0.82	0.99	83	84.02	82.535	397830
1776292800	83.02	0.3	0.36	82.32	83.16	81.32	399287
1776206400	82.72	1.83	2.26	80.74	83.49	80.32	426110
1776120000	80.89	2.7	3.45	77.86	81.05	77.02	440408
1775860800	78.19	0.02	0.03	78.36	78.795	77.78	233769
1775774400	78.17	2.37	3.13	75.05	78.69	75.05	914047
1775688000	75.8	3.43	4.74	76.26	77.04	75.47	496644
1775601600	72.37	0.37	0.51	71.29	72.49	70.735	266521
1775515200	72	0.58	0.81	71.13	72.03	70.22	233916
1775169600	71.42	-1.84	-2.51	71.79	73.5	70.635	139125
1775083200	73.26	0.58	0.80	72.74	73.92	72.4	287241
1774996800	72.68	2.15	3.05	71.95	73.82	70.76	331513
1774910400	70.53	0.01	0.01	71.24	71.98	70.53	324060