Green Brick Partners Inc【GRBK】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	5.63	7.54590537461	74.61	83.18	73.32	256239	77.78485525	CS
4	12.83	19.0327844533	67.41	83.18	67.17	265474	72.08565011	CS
12	15.63	24.1913016561	64.61	83.18	61.99	230680	68.71570562	CS
26	16.75	26.3821074185	63.49	83.18	60.97	225577	69.20968681	CS
52	17.7	28.3018867925	62.54	83.18	60.12	238218	68.08374398	CS
156	25.99	47.9078341014	54.25	84.66	37.31	319498	60.65233028	CS
260	48.14	149.968847352	32.1	84.66	16.8	380848	45.71642259	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
1782513600	80.24	0.31	0.39	80.5	82.4978	80.06	844430
1782427200	79.93	-0.29	-0.36	80.66	83.18	79.63	258386
1782340800	80.22	5.67	7.61	75.29	81.77	75.29	371749
1782254400	74.55	0.95	1.29	74.02	74.825	73.32	202970
1782168000	73.6	-1.01	-1.35	74.61	75.105	73.485	191865
1781822400	74.61	3.22	4.51	72	75.18	71.87	485050
1781736000	71.39	-1.61	-2.21	72.49	74.99	71.265	256902
1781649600	73	0.94	1.30	72.1	74.1	72.1	155632
1781563200	72.06	-0.13	-0.18	72.71	74.1	71.9	241414
1781304000	72.19	-0.85	-1.16	72.89	73.49	72.18	206376
1781217600	73.04	3.04	4.34	70.4	73.13	69.82	245134
1781131200	70	-1.44	-2.02	71.88	71.88	69.9	248476
1781044800	71.44	3.5	5.15	68.94	71.55	68.46	320643
1780958400	67.94	-0.87	-1.26	69.02	69.5999	67.93	183303
1780699200	68.81	-0.51	-0.74	69.04	69.91	68.37	204058
1780612800	69.32	0.67	0.98	69.76	70	69.015	208140
1780526400	68.65	-0.37	-0.54	68.69	69.63	68.23	261533
1780440000	69.02	0.71	1.04	68.27	69.53	67.78	519692
1780353600	68.31	1.05	1.56	68	68.52	67.54	258600
1780094400	67.26	-0.41	-0.61	67.41	69.0399	67.17	224093
1780008000	67.67	-0.43	-0.63	67.5	68.34	66.879999	157757
1779921600	68.1	0.96	1.43	67.69	69.4299	67.575	176918
1779835200	67.14	0.81	1.22	66.599999	67.58	66.3501	193405
1779489600	66.33	-0.2	-0.30	66.519999	66.555	65.79	197969
1779403200	66.53	0.83	1.26	65	66.569999	64.349999	286260
1779316800	65.7	2.25	3.55	63.97	65.91	63.48	341583
1779230400	63.45	-0.01	-0.02	62.51	63.995	62.05	308649
1779144000	63.46	1.46	2.35	62.41	63.9	62.41	312778
1778884800	62	-2.02	-3.16	63.71	63.88	61.99	349605
1778798400	64.019999	0.61	0.96	64.04	64.6336	63.28	277443
1778712000	63.41	-0.87	-1.35	63.75	64.08	62.4781	221975
1778625600	64.28	-0.98	-1.50	65.629999	65.629999	63.5	191159
1778539200	65.26	-0.83	-1.26	66.12	66.4889	65.129999	254781
1778280000	66.09	0.45	0.69	65.91	66.974999	65.540099	172721
1778193600	65.64	-1.18	-1.77	66.87	67.34	65	147117
1778107200	66.819999	1.16	1.77	66.75	68.41	66.68	162574
1778020800	65.66	0.96	1.48	65.379999	66.489999	64.87	157739
1777934400	64.7	-1.57	-2.37	65.709999	66.66	64.69	249796
1777675200	66.269999	-1.17	-1.73	67.31	67.74	65.97	157083
1777588800	67.44	0.1	0.15	67.13	68.45	66.315	265065
1777502400	67.34	-2.94	-4.18	69.93	70.015	67.105	195397
1777416000	70.28	-0.59	-0.83	71.75	71.96	69.77	155945
1777329600	70.87	0.05	0.07	70.71	71.25	70.22	141763
1777070400	70.82	-1.02	-1.42	71.68	72.03	70.66	137532
1776984000	71.84	0.16	0.22	72.12	72.34	70.74	166569
1776897600	71.68	0.74	1.04	71.81	72.16	71.23	186172
1776811200	70.94	0.39	0.55	71.67	72.8399	70.76	189582
1776724800	70.55	1.37	1.98	69	70.72	68.69	158264
1776465600	69.18	3.49	5.31	67.11	70.31	67.11	287332
1776379200	65.69	0.13	0.20	65.65	66.2	65.459999	175521
1776292800	65.56	-1.89	-2.80	67.01	67.105	65.14	145696
1776206400	67.45	-0.32	-0.47	67.43	68.175	67.34	113069
1776120000	67.77	0.49	0.73	66.83	67.93	65.61	183970
1775860800	67.28	-1.95	-2.82	69.34	69.71	67.215	152452
1775774400	69.23	1	1.47	67.72	70.14	67.7	298863
1775688000	68.23	3.99	6.21	67.44	69.29	66.73	320976
1775601600	64.239999	-2.02	-3.05	65.05	65.194999	63.465	366917
1775515200	66.26	0.91	1.39	64.61	66.48	64.54	145324
1775169600	65.349999	-0.02	-0.03	64.08	66.239999	63.84	177295
1775083200	65.37	0.92	1.43	64.12	66.019999	63.4301	250537
1774996800	64.45	1.7	2.71	63.69	65.069999	62.78	279135
1774910400	62.75	0.85	1.37	63	63.2199	62.09	327897