Gladstone Commercial Corp【GLE】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	0.450001	4.30623007715	10.449999	10.9	10.449999	5985	10.57226659	DE
4	-0.1	-0.909090909091	11	11.25	10.3	3126	10.67086362	DE
12	0.85	8.45771144279	10.05	11.25	10	3758	10.73178093	DE
26	2.04	23.0248306998	8.86	11.25	8.7799999	3564	10.40422503	DE
52	-1.11	-9.24229808493	12.01	12.58	8.7799999	3357	10.35659092	DE
156	-1.5	-12.0967741935	12.4	16.899999	8.7799999	2640	11.83913637	DE
260	-1.5	-12.0967741935	12.4	16.899999	8.7799999	2640	11.83913637	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
1782419100	10.55	-0.2	-1.86	10.65	10.75	10.5	361
1782332700	10.75	0.15	1.42	10.75	10.75	10.75	7794
1782246300	10.6	0.1	0.95	10.5	10.65	10.449999	1054
1782159900	10.5	-0.1	-0.94	10.6	10.6	10.5	19810
1781900700	10.6	0.1	0.95	10.449999	10.6	10.449999	907
1781814300	10.5	0.2	1.94	10.55	10.65	10.4	2516
1781727900	10.3	-0.35	-3.29	10.699999	10.699999	10.3	2264
1781641500	10.65	0.05	0.47	10.65	10.8	10.55	2207
1781555100	10.6	-0.25	-2.30	10.95	10.95	10.6	1929
1781295900	10.85	-0.1	-0.91	11.05	11.05	10.85	1007
1781209500	10.95	-0.05	-0.45	11.05	11.25	10.95	930
1781123100	11	-0.1	-0.90	10.95	11.15	10.9	213
1781036700	11.1	0.2	1.83	10.85	11.1	10.85	906
1780950300	10.9	-0.15	-1.36	10.699999	11.15	10.699999	6282
1780691100	11.05	0.3	2.79	10.8	11.05	10.55	2081
1780604700	10.75	0.05	0.47	10.6	10.85	10.6	5746
1780518300	10.699999	-0.2	-1.83	10.95	10.95	10.699999	1982
1780431900	10.9	0.15	1.40	10.8	10.9	10.65	1713
1780345500	10.75	-0.1	-0.92	10.75	10.9	10.699999	1351
1780086300	10.85	-0.05	-0.46	11	11	10.85	1472
1779999900	10.9	-0.2	-1.80	11	11.1	10.9	3320
1779913500	11.1	0.1	0.91	11.05	11.2	11.05	3514
1779827100	11	-0.1	-0.90	10.9	11.2	10.9	3335
1779740700	11.1	0.1	0.91	10.9	11.1	10.9	446
1779481500	11	-0.15	-1.35	11.05	11.25	10.95	975
1779395100	11.15	0.2	1.83	10.9	11.15	10.9	2560
1779308700	10.95	0.2	1.86	10.75	10.95	10.75	4204
1779222300	10.75	0	0.00	10.699999	10.85	10.699999	325
1779135900	10.75	0.2	1.90	10.6	10.8	10.55	12503
1778876700	10.55	-0.2	-1.86	10.6	10.75	10.55	3441
1778790300	10.75	0.1	0.94	10.699999	10.75	10.699999	5152
1778703900	10.65	0	0.00	10.699999	10.699999	10.5	3825
1778617500	10.65	0.1	0.95	10.55	10.75	10.55	3316
1778531100	10.55	-0.4	-3.65	10.95	10.95	10.55	5847
1778271900	10.95	0.1	0.92	10.95	10.95	10.75	9076
1778185500	10.85	0.2	1.88	10.5	10.85	10.449999	28051
1778099100	10.65	-0.35	-3.18	11.1	11.25	10.55	14978
1778012700	11	0.05	0.46	10.95	11.05	10.9	2031
1777926300	10.95	0.2	1.86	10.9	11.05	10.8	2533
1777580700	10.75	-0.05	-0.46	10.8	10.9	10.75	1392
1777494300	10.8	-0.05	-0.46	10.9	10.95	10.75	1213
1777407900	10.85	0	0.00	10.8	10.95	10.699999	6900
1777321500	10.85	0.15	1.40	10.75	10.85	10.65	829
1777062300	10.699999	-0.05	-0.47	10.699999	10.699999	10.55	537
1776975900	10.75	0.05	0.47	10.75	10.85	10.65	2404
1776889500	10.699999	-0.05	-0.47	10.699999	10.699999	10.699999	135
1776803100	10.75	-0.1	-0.92	10.95	10.95	10.75	2502
1776716700	10.85	0	0.00	10.95	10.95	10.85	3309
1776457500	10.85	0.1	0.93	10.699999	10.9	10.449999	2675
1776371100	10.75	0.25	2.38	10.65	10.85	10.6	3362
1776284700	10.5	0	0.00	10.5	10.6	10.449999	3454
1776198300	10.5	0.1	0.96	10.449999	10.5	10.35	2096
1776111900	10.4	0.05	0.48	10.449999	10.449999	10.35	1217
1775852700	10.35	0	0.00	10.3	10.449999	10.25	2963
1775766300	10.35	0.1	0.98	10.3	10.449999	10.25	1915
1775679900	10.25	0.2	1.99	10.25	10.35	10.199999	3853
1775593500	10.05	-0.09	-0.89	10.05	10.199999	10	1505
1775161500	10.14	0.17	1.71	10	10.14	9.935	609
1775075100	9.97	0.04	0.35	9.9949999	10.02	9.855	1969
1774988700	9.935	-0.02	-0.20	10.029999	10.05	9.93	1490
1774902300	9.955	0.4	4.19	9.505	9.955	9.505	2762
1774646700	9.555	-0.3	-3.04	9.735	9.88	9.555	893
1774560300	9.855	0.05	0.56	9.8	9.855	9.775	915