General Dynamics Corp【GDX】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	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

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
1781295900	310.1	-0.5	-0.16	309.3	313.7	307.1	386
1781209500	310.6	14.1	4.76	294.8	314	294.8	467
1781123100	296.5	-1.7	-0.57	298.1	300.1	293.39999	488
1781036700	298.2	2.3	0.78	295.3	298.2	295.3	162
1780950300	295.89999	-2.1	-0.70	301.7	301.7	295.89999	412
1780691100	298	4.7	1.60	294.89999	298	294.7	11
1780604700	293.3	0.9	0.31	291.2	295.3	291.2	119
1780518300	292.39999	1.7	0.58	289.39999	294.7	287.6	221
1780431900	290.7	-1.1	-0.38	292	292	288.2	185
1780345500	291.8	-7	-2.34	299.1	300.2	291.8	793
1780086300	298.8	-1.7	-0.57	301	301.2	298.1	50
1779999900	300.5	4.6	1.55	296.5	301.3	294.1	308
1779913500	295.89999	0.2	0.07	295.1	297.39999	293.39999	364
1779827100	295.7	-1.1	-0.37	294	295.7	292	193
1779740700	296.8	3.5	1.19	294.7	298.8	294.7	257
1779481500	293.3	1.6	0.55	291.3	293.89999	291.3	247
1779395100	291.7	-2	-0.68	291.1	293	291	146
1779308700	293.7	-0.9	-0.31	294.6	296.1	293.7	76
1779222300	294.6	2.2	0.75	293.3	296.6	293.3	35
1779135900	292.39999	4.7	1.63	285.6	292.39999	285.3	203
1778876700	287.7	-5	-1.71	293.2	293.8	287.7	365
1778790300	292.7	0.7	0.24	290.7	294.1	290.2	115
1778703900	292	-4	-1.35	296.3	296.8	290.89999	67
1778617500	296	4.3	1.47	291.3	296	291.1	216
1778531100	291.7	-2.9	-0.98	293.39999	295.39999	291	261
1778271900	294.6	0.6	0.20	295.3	297.6	292.6	337
1778185500	294	0.4	0.14	294.7	298.8	293.1	492
1778099100	293.6	-4.2	-1.41	296.7	299	292.89999	961
1778012700	297.8	-1.3	-0.43	298	300.3	295.2	403
1777926300	299.1	8.3	2.85	293.8	301.7	293.39999	327
1777580700	290.8	0.2	0.07	290.7	294.1	287	232
1777494300	290.6	25.1	9.45	270.8	297.6	267.5	1378
1777407900	265.5	-0.7	-0.26	266	267.7	262	1250
1777321500	266.2	-0.5	-0.19	267.7	271.8	265	623
1777062300	266.7	-6.3	-2.31	270.89999	274.8	265.89999	1697
1776975900	273	0.5	0.18	273.2	275.89999	271.1	615
1776889500	272.5	-5.6	-2.01	276.8	278.39999	271.39999	737
1776803100	278.1	-2.9	-1.03	281.2	284.3	275.89999	433
1776716700	281	-4.6	-1.61	283.1	286.3	281	463
1776457500	285.6	1.6	0.56	283.5	285.8	282.5	309
1776371100	284	-4.1	-1.42	286.1	288.1	282.2	428
1776284700	288.1	1.4	0.49	289.1	289.8	284	1220
1776198300	286.7	-1.5	-0.52	289.89999	289.89999	286.2	62
1776111900	288.2	3.4	1.19	286.8	289.3	284.8	554
1775852700	284.8	-9.9	-3.36	293.8	293.8	284.8	394
1775766300	294.7	-5.6	-1.86	298.6	299.1	294.1	319
1775679900	300.3	0.9	0.30	298.8	302.7	295	1209
1775593500	299.39999	-3.3	-1.09	303.5	305.8	299.39999	371
1775161500	302.7	-0.55	-0.18	301.05	306.25	301.05	137
1775075100	303.25	5.1	1.71	298	304.1	297.14999	570
1774988700	298.14999	1.35	0.45	299.55	299.7	295.55	524
1774902300	296.8	-5.35	-1.77	302	305.64999	296.8	649
1774646700	302.14999	-6.2	-2.01	307.8	309.25	302.14999	207
1774560300	308.35	2.7	0.88	303.64999	308.35	303.25	159
1774473900	305.64999	6.15	2.05	298.8	305.64999	298.8	222
1774387500	299.5	-1.3	-0.43	298.8	300.45	296.85	348
1774301100	300.8	3.5	1.18	295.5	302.7	291	750
1774041900	297.3	-5.4	-1.78	301.64999	302.89999	297.25	308
1773955500	302.7	-6.25	-2.02	307.64999	308.89999	299.05	514
1773869100	308.95	2.15	0.70	308.5	310.8	307.6	295
1773782700	306.8	-1.7	-0.55	307.45	310.5	306.8	754
1773696300	308.5	-0.8	-0.26	308.89999	310.3	305.45	124