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	-4.26	-4.82336956522	88.32	92.78	82.76	217171	88.17571328	CS
4	6.2	7.96301053172	77.86	92.78	77.35	217365	86.46850002	CS
12	15.23	22.1269795147	68.83	92.78	65.04	185744	78.02273607	CS
26	34.87	70.8883919496	49.19	92.78	48.21	156614	70.19202412	CS
52	45.69	119.077404222	38.37	92.78	36.405	118208	61.36064217	CS
156	56.46	204.565217391	27.6	92.78	27.36	85519	47.74311591	CS
260	49.38	142.387543253	34.68	92.78	22.67	76915	42.24277585	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
1783032000	84.06	-4.66	-5.25	88.49	89.16	82.76	260348
1782945600	88.72	-3.02	-3.29	90.94	92.78	88.08	269289
1782859200	91.74	1.54	1.71	90.96	92.5505	90.28	154950
1782772800	90.2	0.95	1.06	88.32	91.17	87.55	184095
1782513600	89.25	-1.6	-1.76	89.42	90.345	87.945	471968
1782427200	90.85	5.02	5.85	87.35	91.38	87	174870
1782340800	85.83	-0.64	-0.74	86.33	87.725	85.3859	273863
1782254400	86.47	-1.46	-1.66	86.53	87.89	84.975	181319
1782168000	87.93	0.16	0.18	88.37	89.6178	87.74	257612
1781822400	87.77	1.03	1.19	88.06	88.77	86.729	288542
1781736000	86.74	1.76	2.07	85.44	88.12	85	222415
1781649600	84.98	-0.42	-0.49	86.4	87.71	84.81	180787
1781563200	85.4	0.81	0.96	85.73	86.58	83.82	218830
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