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	-2.01	-2.03153426319	98.94	100.25	96.445	1685428	98.40562589	CS
4	-9.44	-8.87468271129	106.37	106.68	90.78	1560361	97.58150567	CS
12	-11.08	-10.2583094158	108.01	116.77	90.78	1855793	103.61675977	CS
26	-32.1	-24.8779353639	129.03	151.57	90.78	1593124	114.31094648	CS
52	-29.33	-23.2298431807	126.26	151.57	90.78	1375628	121.57999767	CS
156	-56.56	-36.8493061437	153.49	170.57	90.78	1210137	129.8353955	CS
260	-33.24	-25.5358377506	130.17	187.725	90.78	1051085	135.86900191	CS

個人投資家向けのプロ仕様のツール。

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	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	2422527
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	1070925
1777934400	103.52	-1.47	-1.40	104.08	105.89	103.48	1259998
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
1775169600	103.47	-1.71	-1.63	105.35	106.17	102.925	1593510
1775083200	105.18	-0.57	-0.54	105.75	105.945	104.56	2869974
1774996800	105.75	1.4	1.34	105.92	106.06	103.84	2539034
1774910400	104.35	-0.67	-0.64	104.76	105.63	103.41	1882561
1774651200	105.02	-0.26	-0.25	105.08	105.7	104.18	3343815
1774564800	105.28	0.16	0.15	104.46	106.48	104.39	1821640
1774478400	105.12	2.11	2.05	103.975	105.68	103.485	2328251
1774392000	103.01	1.95	1.93	99.78	103.41	99.5	2156096
1774305600	101.06	4.68	4.86	98.52	102.72	97.46	2766431
1774046400	96.38	-2.71	-2.73	99	99.96	96.08	3982581
1773960000	99.09	-1.63	-1.62	99.8	100.52	98.14	2243324
1773873600	100.72	-2.1	-2.04	101.56	102.44	100.48	2052600
1773787200	102.82	-1.19	-1.14	104.5	105.225	102.58	2982226
1773700800	104.01	-1.73	-1.64	105.73	106.5	103.4225	2413750
1773441600	105.74	-1.27	-1.19	108.01	108.01	105.02	1722513
1773355200	107.01	-2.19	-2.01	108.44	109.325	106.77	3483042
1773268800	109.2	0.24	0.22	109.1	114.78	108.14	3380431
1773182400	108.96	-2.88	-2.58	111.63	111.8	108.89	1812991
1773096000	111.84	-3.68	-3.19	114.44	114.44	110.7659	1578451