GMS Inc【GMS】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	-0.29	-0.410474168436	70.65	74.8196	65.88	812183	72.57288164	CS
4	-13.93	-16.5262783248	84.29	84.635	65.88	511113	76.89709566	CS
12	-16.345	-18.8512773196	86.705	87.85	65.88	453360	81.30606773	CS
26	-15.56	-18.1098696462	85.92	105.54	65.88	427922	88.1203531	CS
52	-20.51	-22.5707054033	90.87	105.54	65.88	407538	88.83505828	CS
156	19.14	37.3682155408	51.22	105.54	36.1	326258	72.45620437	CS
260	53.09	307.411696584	17.27	105.54	10.3881	317496	57.78462149	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
1741905600	70.36	-0.05	-0.07	70.86	71.92	69.5	418980
1741819200	70.41	-0.22	-0.31	71.2	71.54	69.4	464611
1741732800	70.63	-2.12	-2.91	72.36	73.395	70.093	480052
1741646400	72.75	-1.27	-1.72	73.27	74.8196	71.68	628739
1741390800	74.02	1.09	1.49	73.17	74.39	71.41	860445
1741304400	72.93	-5.88	-7.46	70.65	73.5	65.879999	1627068
1741218000	78.81	0.62	0.79	78.9	79.505	77.53	642556
1741131600	78.19	-0.27	-0.34	77.36	79.28	76.27	550743
1741045200	78.46	-1.15	-1.44	79.76	80.73	78.22	375288
1740786000	79.61	0.25	0.32	79.57	80.5	78.85	362039
1740699600	79.36	-0.42	-0.53	79.9	80.61	79.02	326687
1740613200	79.78	-1.34	-1.65	81.45	81.6	79.75	456210
1740526800	81.12	3.21	4.12	78.11	82.01	78.11	557587
1740440400	77.91	-0.26	-0.33	78.3	78.68	77.135	434318
1740181200	78.17	-3.35	-4.11	82.31	82.31	77.955	398174
1740094800	81.52	-0.36	-0.44	81.49	81.985	80.21	345869
1740008400	81.88	-0.58	-0.70	81.52	82.44	81.09	355908
1739922000	82.46	-0.88	-1.06	83.41	83.41	82.05	251776
1739576400	83.34	-0.13	-0.16	84.01	84.635	83.06	323904
1739490000	83.47	-0.38	-0.45	84.29	84.41	82.9	269177
1739403600	83.85	-0.79	-0.93	82.94	84.635	82.53	326113
1739317200	84.64	0.36	0.43	83.73	85.24	83.65	202360
1739230800	84.28	0.21	0.25	84.68	85.17	83.58	323784
1738971600	84.07	0.05	0.06	83.51	84.14	83.195	342080
1738885200	84.02	-0.16	-0.19	84.31	85.015	83.62	265701
1738798800	84.18	0.97	1.17	83.91	84.29	83.21	238399
1738712400	83.21	0.66	0.80	82.44	83.65	82.41	214956
1738626000	82.55	-1.79	-2.12	81.995	83.39	80.66	489025
1738366800	84.34	-1.79	-2.08	85.88	85.88	84.17	397765
1738280400	86.13	1.13	1.33	85.6	86.39	84.885	274503
1738194000	85	-0.31	-0.36	84.78	86.13	84.515	308434
1738107600	85.31	0.06	0.07	85.3	85.825	83.975	252806
1738021200	85.25	2.07	2.49	83.41	85.73	83.41	345196
1737762000	83.18	-2.08	-2.44	83.57	84.05	82.63	519538
1737675600	85.26	0	0.00	85.26	85.26	85.26	0
1737589200	85.26	-0.58	-0.68	85.58	85.89	84.47	217885
1737502800	85.84	1.52	1.80	85.465	86.32	85.425	321031
1737157200	84.32	1.93	2.34	83.66	85.27	83.66	336723
1737070800	82.39	-0.84	-1.01	82.48	83.465	81.95	250771
1736984400	83.23	1.34	1.64	83.74	84.47	83.02	663065
1736898000	81.89	1.4	1.74	81.01	82.44	80.85	611965
1736811600	80.49	0.41	0.51	79.59	80.86	78.9875	479037
1736552400	80.08	-1.03	-1.27	79.61	80.55	79.2	325917
1736379600	81.11	0.17	0.21	80.07	81.67	79.67	335097
1736293200	80.94	-2.01	-2.42	82.5372	82.7	80.34	427670
1736206800	82.95	-0.97	-1.16	84.535	85.52	82.94	432540
1735947600	83.92	-0.38	-0.45	85.08	85.08	83.185	307479
1735861200	84.3	-0.53	-0.62	85.84	86.68	84.16	309349
1735688400	84.83	-0.17	-0.20	85.43	85.7	84.34	428330
1735602000	85	0.16	0.19	84.375	85.24	83.22	388369
1735342800	84.84	-1.55	-1.79	86.135	86.87	84.49	294045
1735256400	86.39	-0.41	-0.47	86.35	86.835	85.855	289297
1735077840	86.8	0.83	0.97	85.97	86.83	85.58	166368
1734997200	85.97	-0.04	-0.05	85.48	86.12	84.98	368004
1734738000	86.01	0.57	0.67	85.02	87.85	85.02	2635299
1734651600	85.44	-0.85	-0.99	86.705	87.21	84.995	681361
1734565200	86.29	-2.72	-3.06	89.67	90.4	85.595	619180
1734478800	89.01	-1.87	-2.06	90.42	91	88.4778	439368
1734392400	90.88	-0.12	-0.13	91.155	93.12	90.75	410879