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	0.82	1.20588235294	68	70	67.54	290405	68.84039996	CS
4	2.7	4.0834845735	66.12	70	61.99	260337	66.15267771	CS
12	3.41	5.21327014218	65.41	72.8399	60.97	226172	66.07465721	CS
26	2.69	4.06774535007	66.13	80.97	60.97	225554	68.14328724	CS
52	9.31	15.6444295076	59.51	80.97	58.6467	237476	67.41108169	CS
156	13.8	25.0817884406	55.02	84.66	37.31	323012	60.34783136	CS
260	36.72	114.392523364	32.1	84.66	16.8	382259	45.49585087	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	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
1774651200	61.9	-1.1	-1.75	61.88	63.015	61.825	169446
1774564800	63	-1.01	-1.58	63.39	64.019999	62.94	185126
1774478400	64.01	0.78	1.23	64.15	64.16	62.03	160558
1774392000	63.23	-0.25	-0.39	62.46	64	62	163636
1774305600	63.48	2.22	3.62	63.18	64.22	62.97	231952
1774046400	61.26	-1.67	-2.65	62.81	63.2	60.97	546235
1773960000	62.93	-0.49	-0.77	62.68	63.16	61.43	226011
1773873600	63.42	-2.1	-3.21	64.8	65.135	63.26	197717
1773787200	65.519999	0.27	0.41	65.61	66.04	64.66	188762
1773700800	65.25	0.23	0.35	65.41	65.79	64.815	231361
1773441600	65.019999	0.96	1.50	65	65.25	64.0001	190533
1773355200	64.06	-1.53	-2.33	64.5	64.739999	63.68	221225
1773268800	65.59	-0.44	-0.67	65.769999	66.247	64.83	198526
1773182400	66.03	-0.95	-1.42	66.51	67.5125	65.875	181249
1773096000	66.98	-1.33	-1.95	66.629999	67.06	63.905	245825