Gorman Rupp Company【GRC】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	7.54	9.68404829181	77.86	85.45	77.35	155801	81.69791025	CS
4	12.1	16.5075034106	73.3	85.45	68.936	123386	76.79123131	CS
12	24.92	41.2037037037	60.48	85.45	60.075	160618	71.88346923	CS
26	34.03	66.2448900136	51.37	85.45	47.3283	140800	65.50554004	CS
52	49.65	138.881118881	35.75	85.45	34.96	109346	57.62913872	CS
156	58.42	216.530763529	26.98	85.45	26.76	84272	45.28439578	CS
260	49.87	140.360258936	35.53	85.45	22.67	76925	40.5573205	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
1781304000	84.59	1.77	2.14	83.77	84.99	83.17	188764
1781217600	82.82	3.37	4.24	80.91	83.6799	80.2	215314
1781131200	79.45	-1.66	-2.05	81	82.1	79.44	141367
1781044800	81.11	3.2	4.11	79.05	81.6799	78.54	129674
1780958400	77.91	0.82	1.06	77.86	79.505	77.35	103885
1780699200	77.09	-0.89	-1.14	77.57	78.765	77.08	116130
1780612800	77.98	1.99	2.62	76.58	78.37	76.24	129372
1780526400	75.99	0.41	0.54	75.69	77.58	74.98	138191
1780440000	75.58	1.87	2.54	74.13	76.23	74.13	80604
1780353600	73.71	-1.24	-1.65	74.11	74.9	72.55	80144
1780094400	74.95	0.1	0.13	75.25	75.79	73.9984	123751
1780008000	74.85	-0.83	-1.10	75.19	75.2	73.8	88972
1779921600	75.68	-0.02	-0.03	76.18	76.31	75.3001	98774
1779835200	75.7	3.04	4.18	74.69	75.74	73.63	91478
1779489600	72.66	0.21	0.29	72.75	73.065	71.5	112565
1779403200	72.45	-0.36	-0.49	72.42	73.1261	71.19	110067
1779316800	72.81	2.22	3.14	71.17	72.84	70.4	123245
1779230400	70.59	-1.21	-1.69	70.24	72.01	68.936	127300
1779144000	71.8	-1.5	-2.05	73.3	74.38	71.74	144738
1778884800	73.3	-2.77	-3.64	74.71	74.71	72	126897
1778798400	76.07	0.63	0.84	76.29	77.155	74.97	83426
1778712000	75.44	-0.46	-0.61	76.24	77.7699	75.26	111447
1778625600	75.9	-1.98	-2.54	77.74	77.74	74.74	126407
1778539200	77.88	0.6	0.78	77.37	78.6299	75.485	95430
1778280000	77.28	0.76	0.99	77.19	77.895	76.3463	83531
1778193600	76.52	-1.22	-1.57	77.9	78.7247	76.405	122103
1778107200	77.74	0.31	0.40	78.9	79.54	77.32	128056
1778020800	77.43	1.75	2.31	76.67	78.2	75.8101	89233
1777934400	75.68	-0.47	-0.62	75.85	77.63	74.905	152494
1777675200	76.15	0.41	0.54	76.03	76.619	73.5	136800
1777588800	75.74	2.76	3.78	73.49	75.9	72.5	128115
1777502400	72.98	-2.18	-2.90	75.36	75.395	72.1	174124
1777416000	75.16	-0.8	-1.05	76.52	76.79	74.538	171218
1777329600	75.96	-0.82	-1.07	77.18	77.6	74.17	194645
1777070400	76.78	2.41	3.24	74.72	78.5	71.24	691733
1776984000	74.37	8.16	12.32	69	75.03	68.95	232402
1776897600	66.209999	-0.76	-1.13	67.47	68.325	65.855	154890
1776811200	66.97	1.33	2.03	65.569999	67.135	65.04	155508
1776724800	65.64	-2.62	-3.84	67.83	68.59	65.569999	189609
1776465600	68.26	0.6	0.89	68.86	70.19	68.26	832654
1776379200	67.66	-0.46	-0.68	67.78	68.725	66.89	204955
1776292800	68.12	-3.4	-4.75	71.02	71.79	67.9101	172841
1776206400	71.52	-0.64	-0.89	71.91	73.24	71.48	237561
1776120000	72.16	3.33	4.84	68.83	72.55	68.7	312914
1775860800	68.83	-0.4	-0.58	69.45	69.45	68.32	68000
1775774400	69.23	1.93	2.87	66.8	69.88	66.459999	116993
1775688000	67.3	3.5	5.49	66	67.745	65.849999	155971
1775601600	63.8	0.97	1.54	62.56	63.97	62.445	77579
1775515200	62.83	0.33	0.53	62.4	63.085	61.4	66334
1775169600	62.5	-1.53	-2.39	62.49	64.06	61.96	50759
1775083200	64.03	1.9	3.06	62.98	65.01	62.76	111547
1774996800	62.13	1.74	2.88	61.58	62.69	61.0301	113639
1774910400	60.39	-1.03	-1.68	61.92	61.92	60.075	118415
1774651200	61.42	-1.03	-1.65	62.21	62.525	61	120721
1774564800	62.45	-1.67	-2.60	63.37	64.92	62.45	140667
1774478400	64.12	1.63	2.61	63.49	65	61.9501	157638
1774392000	62.49	0.45	0.73	61.16	62.8	60.14	156955
1774305600	62.04	3.31	5.64	60.48	62.77	60.25	407311
1774046400	58.73	-1.78	-2.94	60.6	60.63	58.26	595950
1773960000	60.51	-0.04	-0.07	59.62	61.26	59.22	149529
1773873600	60.55	-1.02	-1.66	61.58	62.44	60.5	169087
1773787200	61.57	0.63	1.03	61.29	62.4	60.1701	153412
1773700800	60.94	3.24	5.62	58.73	61.89	58.73	184824