Guild Holdings Company【GHLD】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	0.03	0.238473767886	12.58	12.84	12.01	3855	12.474489	CS
4	-0.21	-1.63806552262	12.82	13.22	12.01	4646	12.52120661	CS
12	-1.26	-9.08435472242	13.87	14.67	11.21	9296	13.32723111	CS
26	-3.89	-23.5757575758	16.5	18.255	11.21	12505	14.91430061	CS
52	-2.29	-15.3691275168	14.9	18.255	11.21	11138	14.74696622	CS
156	-0.68	-5.11662904439	13.29	18.255	7.1801	15777	11.7382097	CS
260	-2.04	-13.9249146758	14.65	18.255	7.1801	22649	13.53521789	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
1739576400	12.61	0.36	2.94	12.37	12.82	12.37	2928
1739490000	12.25	-0.24	-1.92	12.57	12.57	12.25	2122
1739403600	12.49	0.11	0.89	12.25	12.75	12.25	4524
1739317200	12.38	-0.15	-1.20	12.44	12.84	12.29	4218
1739230800	12.53	-0.17	-1.34	12.6	12.72	12.5	6425
1738971600	12.7	0.22	1.72	12.58	12.7	12.01	1990
1738885200	12.485	-0.2	-1.54	12.68	12.68	12.26	6136
1738798800	12.68	0.57	4.71	12.24	12.94	12.24	8896
1738712400	12.11	-0.03	-0.25	12.23	12.78	12.11	7643
1738626000	12.14	-0.49	-3.88	12.06	12.565	12.06	6146
1738366800	12.63	0.18	1.45	12.7009	12.85	12.5201	5392
1738280400	12.45	-0.09	-0.72	12.9699	12.9699	12.45	3058
1738194000	12.54	-0.33	-2.56	12.76	12.76	12.49	2815
1738107600	12.87	0.42	3.37	12.5	12.87	12.35	3758
1738021200	12.45	-0.33	-2.58	12.84	12.84	12.25	4720
1737762000	12.78	0.18	1.43	12.7	12.78	12.3	1206
1737675600	12.6	0	0.00	12.6	12.6	12.6	0
1737589200	12.6	-0.48	-3.67	13.11	13.17	12.5	5128
1737502800	13.08	0.34	2.67	12.85	13.08	12.85	3175
1737157200	12.74	-0.06	-0.47	12.82	13.22	12.74	6124
1737070800	12.8	-0.03	-0.23	12.76	13.13	12.7	10369
1736984400	12.83	0.11	0.86	12.97	13.6938	12.44	51305
1736898000	12.72	-0.08	-0.63	12.64	12.75	12.5	8263
1736811600	12.8	0.36	2.89	11.21	12.8883	11.21	13200
1736552400	12.44	-0.96	-7.16	13.4	13.4	12.12	11267
1736379600	13.4	-0.21	-1.54	13.61	13.99	13.15	30491
1736293200	13.61	-0.67	-4.69	14.15	14.26	13.61	5608
1736206800	14.28	0.52	3.78	13.67	14.67	13.67	9560
1735947600	13.76	0.01	0.07	13.69	13.84	13.69	1996
1735861200	13.75	-0.36	-2.55	14	14.02	13.74	6644
1735688400	14.11	-0.07	-0.49	14.14	14.18	13.7	11336
1735602000	14.18	0.17	1.21	13.95	14.42	13.95	4336
1735342800	14.01	-0.13	-0.92	14.18	14.18	13.4828	17389
1735256400	14.14	0.25	1.80	14.25	14.25	13.79	2590
1735077840	13.89	-0.18	-1.28	13.95	14.04	13.89	3085
1734997200	14.07	0	0.00	13.93	14.19	13.93	3698
1734738000	14.07	0.82	6.19	13.31	14.56	13.31	64928
1734651600	13.25	0	0.00	13.27	13.64	13.25	8500
1734565200	13.25	-0.19	-1.41	13.4	13.642	13.25	10991
1734478800	13.44	-0.01	-0.07	13.44	13.8083	13.44	6399
1734392400	13.45	-0.16	-1.18	13.34	13.98	13.34	10511
1734133200	13.61	0.27	2.02	13.28	13.72	13.28	2858
1734046800	13.34	0.03	0.23	13.29	13.5	13.25	13325
1733960400	13.31	-0.04	-0.30	13.25	13.77	13.25	5056
1733874000	13.35	-0.05	-0.37	13.415	13.42	13.25	3933
1733787600	13.4	0.01	0.07	13.3	13.62	13.3	17364
1733528400	13.39	0.12	0.90	13.25	13.43	13.25	3628
1733442000	13.27	-0.23	-1.70	13.55	13.57	13.25	13375
1733355600	13.5	-0.02	-0.15	13.5	13.57	13.5	6414
1733269200	13.52	-0.1	-0.73	13.63	13.71	13.51	4017
1733182800	13.62	0.12	0.89	13.5	13.66	13.5	6028
1732917840	13.5	-0.09	-0.66	13.5	13.79	13.5	15450
1732750800	13.59	-0.07	-0.51	13.68	13.86	13.59	6062
1732664400	13.66	-0.13	-0.94	13.79	13.85	13.66	20085
1732578000	13.79	0.14	1.03	13.8	13.96	13.68	22126
1732318800	13.65	-0.1	-0.73	13.63	13.87	13.63	7976
1732232400	13.75	-0.21	-1.50	13.95	14.01	13.71	30416
1732146000	13.96	-0.04	-0.29	13.95	14	13.95	9004
1732059600	14	0.01	0.07	14.06	14.06	13.99	8246
1731973200	13.99	0	0.00	13.99	14.05	13.99	5371