Genuine Parts Co【GPC】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	20.31	18.327016784	110.82	134	110.185	1695448	116.25038233	CS
4	31.38	31.4586466165	99.75	134	96.07	1815058	107.21088387	CS
12	23.98	22.3798413439	107.15	134	90.78	1709473	105.13112432	CS
26	8.01	6.50584795322	123.12	151.57	90.78	1698028	111.95155149	CS
52	5.78	4.61108895094	125.35	151.57	90.78	1429456	120.27988787	CS
156	-37.38	-22.1826597828	168.51	170.57	90.78	1233875	128.51238321	CS
260	2.47	1.91978859008	128.66	187.725	90.78	1068200	135.26596518	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
1783032000	132.57	15.17	12.92	119.41	135.44	116.76	5082711
1782945600	117.4	-0.58	-0.49	117.93	119.65	116.94	1367580
1782859200	117.98	0.8	0.68	117.15	118.335	116.065	1216366
1782772800	117.18	1.16	1.00	114.92	117.2	114.38	1652787
1782513600	116.02	3.03	2.68	112.67	116.62	112.54	2841790
1782427200	112.99	2.26	2.04	110.82	114.585	110.185	1398204
1782340800	110.73	4.26	4.00	107.54	110.97	107.455	1248551
1782254400	106.47	1.36	1.29	105.5	107.6799	104.81	1654015
1782168000	105.11	-3.59	-3.30	106.68	107.89	105.02	2110718
1781822400	108.7	2.58	2.43	107.81	111.31	107.12	3660745
1781736000	106.12	-1.15	-1.07	106.64	109.57	105.47	3281021
1781649600	107.27	2.63	2.51	106.48	108.06	105.66	2005180
1781563200	104.64	0.89	0.86	104.5	105.78	104.48	2239285
1781304000	103.75	1.49	1.46	103.22	103.83	101.43	1514798
1781217600	102.26	3.83	3.89	99.02	102.425	98.81	1924222
1781131200	98.43	-0.98	-0.99	99.55	100.03	97.47	1048421
1781044800	99.41	2.34	2.41	97.52	100.23	97.22	1094407
1780958400	97.07	-1.08	-1.10	97	98.66	96.07	1375174
1780699200	98.15	-0.48	-0.49	97.66	98.98	96.95	1383595
1780612800	98.63	0.35	0.36	99.75	100.25	97.17	1468732
1780526400	98.28	-1.07	-1.08	98.73	99.76	98.01	1329256
1780440000	99.35	2.09	2.15	98.15	99.43	97.49	1338712
1780353600	97.26	-1.44	-1.46	97.51	98.61	96.445	1867914
1780094400	98.7	-0.56	-0.56	98.94	99.47	97.89	2426980
1780008000	99.26	0.86	0.87	97.75	99.37	97.08	1364760
1779921600	98.4	1.35	1.39	98	101.1	98	1784333
1779835200	97.05	-0.82	-0.84	97	97.47	95.57	1541415
1779489600	97.87	0.25	0.26	97.6	98.75	97.17	959064
1779403200	97.62	2.65	2.79	94.03	98.02	93.47	1564411
1779316800	94.97	2.5	2.70	92.13	95.55	90.78	1478543
1779230400	92.47	-0.7	-0.75	92.25	93.28	91	1375687
1779144000	93.17	0.3	0.32	93.11	94.255	92.11	2061248
1778884800	92.87	-4.32	-4.44	97.19	97.715	92.83	1741034
1778798400	97.19	-1.68	-1.70	99.43	100.065	96.75	2024582
1778712000	98.87	-1.87	-1.86	100.5	101.105	98.56	1527054
1778625600	100.74	-0.68	-0.67	101.88	102.32954	100.55	1367948
1778539200	101.42	-3.3	-3.15	104.45	104.45	100.98	1474007
1778280000	104.72	-0.53	-0.50	106.37	106.68	104.5	955628
1778193600	105.25	-0.24	-0.23	105.44	106.6699	105.0501	1342281
1778107200	105.49	1.2	1.15	105.85	106.82	104.26	1340466
1778020800	104.29	0.77	0.74	102.93	105.085	102.393	1071824
1777934400	103.52	-1.47	-1.40	104.08	105.89	103.48	1263157
1777675200	104.99	-2.24	-2.09	107.69	108.03	104.25	1752367
1777588800	107.23	3.95	3.82	103.91	107.24	103.89	2223652
1777502400	103.28	-2.13	-2.02	104.06	104.835	102.85	1106974
1777416000	105.41	-1.15	-1.08	107.6	108	104.93	977678
1777329600	106.56	-2.18	-2.00	108.29	109.65	105.5901	1699066
1777070400	108.74	-1.05	-0.96	109.36	109.89	108.31	1111349
1776984000	109.79	-1.95	-1.75	111.9	112.33	109.17	1639984
1776897600	111.74	-3.26	-2.83	114.88	115.94	111.495	2397469
1776811200	115	2.41	2.14	114.75	116.77	110.8725	2862114
1776724800	112.59	-1.2	-1.05	113.75	113.75	111.72	2171345
1776465600	113.79	2.61	2.35	111.93	115.83	111.93	2036507
1776379200	111.18	0.74	0.67	110.68	111.83	110.18	1380703
1776292800	110.44	0.54	0.49	109.5	110.48	108.24	2142751
1776206400	109.9	0.11	0.10	109.49	110.59	108.73	1611890
1776120000	109.79	2.28	2.12	107.46	109.86	106.585	2348177
1775860800	107.51	-1.05	-0.97	109.24	109.53	106.985	1812547
1775774400	108.56	1.15	1.07	107.15	109.135	105.84	2196963
1775688000	107.41	3.57	3.44	106.62	107.72	105.84	1888965
1775601600	103.84	-1.31	-1.25	104.56	105.3	103.5	1307278
1775515200	105.15	1.68	1.62	102.28	105.17	102.28	1609395