Group 1 Automotive Inc【GPI】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	-15.65	-3.50676705207	446.28	452.1171	422.975	227283	439.56314355	CS
4	-32.91	-7.09971092031	463.54	490.09	422.975	159654	454.92470555	CS
12	6.99	1.64998583703	423.64	490.09	410.99	145951	445.16410972	CS
26	85.23	24.6757382745	345.4	490.09	338.46	137813	414.88656242	CS
52	169.13	64.6768642447	261.5	490.09	258.83	135155	362.52663936	CS
156	241.84	128.100005297	188.79	490.09	136.16	156112	254.76223791	CS
260	367.45	581.592276037	63.18	490.09	26.255	181684	190.3647407	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
1741646400	430.63	-10.62	-2.41	432.91	437.43	422.975	254346
1741390800	441.25	-1.9	-0.43	440.8	444.43	425.965	246967
1741304400	443.15	-1.98	-0.44	439.54	452.1171	439.54	180724
1741218000	445.13	4.57	1.04	439.54	446.125	435.655	165061
1741131600	440.56	-10.02	-2.22	446.28	448.98	431.745	289319
1741045200	450.58	-9	-1.96	461.03	463.3	449.7	188088
1740786000	459.58	5.25	1.16	456.18	462.37	455	111895
1740699600	454.33	-6.21	-1.35	459.01	462.115	452.75	134041
1740613200	460.54	0.88	0.19	461.66	468.19	460.54	124525
1740526800	459.66	7.67	1.70	455.02	465.155	455.02	107169
1740440400	451.99	0.83	0.18	451.5	463.94	448.21	116590
1740181200	451.16	-17.26	-3.68	468.26	473.55	450.63	150860
1740094800	468.42	-0.66	-0.14	467.51	470	462.56	230353
1740008400	469.08	-8.87	-1.86	477.87	477.87	458.93	166171
1739922000	477.95	-3.36	-0.70	481.31	481.75	477.52	92656
1739576400	481.31	-2.77	-0.57	484.8	490.09	479.5	85448
1739490000	484.08	10.94	2.31	482.31	486.82	474.8433	120576
1739403600	473.14	4.6	0.98	465.74	476.29	463.22	111865
1739317200	468.54	3.73	0.80	463.54	470.33	463.32	156776
1739230800	464.81	-4.8	-1.02	469.87	472.2	464	119836
1738971600	469.61	-2.63	-0.56	467.99	477.99	467.99	204943
1738885200	472.24	0.61	0.13	475	489.9862	469.99	156641
1738798800	471.63	13.31	2.90	464.76	474.86	457.37	235369
1738712400	458.32	9.91	2.21	446.46	458.925	446.46	131255
1738626000	448.41	-8.08	-1.77	439.23	453.375	433.67	197119
1738366800	456.49	-5.45	-1.18	465.79	465.79	455.87	108976
1738280400	461.94	12.49	2.78	455.35	471.28	455.35	154591
1738194000	449.45	-9.36	-2.04	440.65	458.19	436.92	285987
1738107600	458.81	4.35	0.96	460.43	460.43	452.77	137418
1738021200	454.46	4.89	1.09	442.03	458	442.03	145779
1737762000	449.57	9.52	2.16	443.31	450.66	443.31	81565
1737675600	440.05	0	0.00	440.05	440.05	440.05	0
1737589200	440.05	-7.56	-1.69	444.19	447.09	439.22	134951
1737502800	447.61	-0.05	-0.01	450.41	456.68	446.3	118468
1737157200	447.66	2.86	0.64	448.03	449.58	444.88	95883
1737070800	444.8	-2.19	-0.49	445.54	446.925	442.555	75959
1736984400	446.99	10.77	2.47	443.1	449.56	443.1	134494
1736898000	436.22	7.94	1.85	430	436.69	428.86	128202
1736811600	428.28	7.38	1.75	415.03	428.99	415.03	100904
1736552400	420.9	0.2	0.05	412.58	421.955	412.58	128973
1736379600	420.7	1.1	0.26	414.45	421.435	414.45	105194
1736293200	419.6	0.34	0.08	420.79	422.315	415.43	110986
1736206800	419.26	0.71	0.17	420.75	426.93	418.49	109798
1735947600	418.55	2.3	0.55	420.77	421.53	414.74	104622
1735861200	416.25	-5.23	-1.24	421.58	427.85	416.12	113593
1735688400	421.48	2.37	0.57	421.32	428.29	419.99	83290
1735602000	419.11	-4.03	-0.95	416.32	423.18	416.32	78514
1735342800	423.14	-6.15	-1.43	425.4	426.255	418.84	59680
1735256400	429.29	3.11	0.73	422.73	430.14	422.73	49667
1735077840	426.18	7.72	1.84	418.95	426.97	415.8	38133
1734997200	418.46	-1.53	-0.36	416.82	423.8579	412.815	150433
1734738000	419.99	5.09	1.23	411.06	423.91	411.06	387593
1734651600	414.9	3.89	0.95	418.12	420.945	411.55	185807
1734565200	411.01	-10.47	-2.48	426.22	428.56	410.99	252878
1734478800	421.48	-5.73	-1.34	423.64	428.8648	420.83	140439
1734392400	427.21	0.11	0.03	427.36	431.825	424.48	88497
1734133200	427.1	2.1	0.49	427.95	428.735	420.96	117296
1734046800	425	0.27	0.06	425.6	428.76	423.145	65822
1733960400	424.73	0.17	0.04	428.56	429.39	423.93	117532