Ally Financial Inc【GMZ】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	-0.73	-1.77486019937	41.13	41.32	39.35	68	40.87923745	DE
4	3.170001	8.51464164691	37.229999	41.32	36.81	271	39.42769782	DE
12	5.46	15.6267887808	34.94	41.32	34.94	268	38.12313184	DE
26	0.855	2.16209381717	39.545	41.32	31.015	372	35.96139489	DE
52	5.615001	16.1420185753	34.784999	41.32	31.015	361	35.49669734	DE
156	15.88	64.7634584013	24.52	41.869999	21.41	555	32.9176147	DE
260	-2.6	-6.04651162791	43	48.4	20.53	477	32.24269684	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
1783369500	39.67	0.32	0.81	39.67	39.67	39.67	1
1783110300	39.35	-0.27	-0.68	39.35	39.35	39.35	18
1783023900	39.619999	-0.84	-2.08	39.619999	39.619999	39.619999	30
1782937500	40.46	-0.54	-1.32	40.35	40.46	40.35	72
1782851100	41	-0.32	-0.77	41	41	41	6
1782764700	41.32	0.3	0.73	41.13	41.32	41.119999	215
1782505500	41.02	-0.07	-0.17	41.02	41.02	41.02	40
1782419100	41.09	0.97	2.42	39.89	41.2	39.89	301
1782332700	40.119999	0.35	0.88	39.58	40.119999	39.58	136
1782246300	39.77	-0.41	-1.02	39.77	39.77	39.77	1
1782159900	40.18	0.2	0.50	40	40.18	39.99	450
1781900700	39.979999	0	0.00	39.979999	39.979999	39.979999	0
1781814300	39.979999	-0.47	-1.16	39.549999	39.99	39.549999	121
1781727900	40.45	1.16	2.95	39.49	40.45	39.49	201
1781641500	39.29	-0.32	-0.81	39.08	39.479999	39.08	297
1781555100	39.61	1.49	3.91	38.79	39.61	38.79	1756
1781295900	38.119999	0.89	2.39	37.6	38.25	37.6	662
1781209500	37.229999	0	0.00	37.229999	37.229999	37.229999	0
1781123100	37.229999	-0.18	-0.48	37.229999	37.229999	37.229999	1
1781036700	37.409999	0.54	1.46	36.85	37.81	36.81	551
1780950300	36.869999	1.09	3.05	37.229999	37.229999	36.869999	25
1780691100	35.78	0	0.00	35.78	35.78	35.78	0
1780604700	35.78	0	0.00	35.78	35.78	35.78	0
1780518300	35.78	-0.46	-1.27	36	36	35.78	350
1780431900	36.24	0.08	0.22	36.369999	36.369999	36.24	79
1780345500	36.159999	-0.64	-1.74	36.92	36.92	36.159999	223
1780086300	36.799999	-0.13	-0.35	36.82	36.82	36.799999	18
1779999900	36.93	0	0.00	36.93	36.93	36.93	0
1779913500	36.93	0	0.00	36.93	36.93	36.93	0
1779827100	36.93	0.04	0.11	36.47	36.93	36.44	102
1779740700	36.89	-0.12	-0.32	36.86	36.89	36.86	22
1779481500	37.01	0	0.00	37.01	37.01	37.01	0
1779395100	37.01	1.83	5.20	37.01	37.01	37.01	65
1779308700	35.18	-0.19	-0.54	35.18	35.18	35.18	1
1779222300	35.369999	-0.78	-2.16	36.29	36.35	35.369999	53
1779135900	36.15	-0.32	-0.88	35.79	36.15	35.79	79
1778876700	36.47	0.06	0.16	36.46	36.47	36.46	4
1778790300	36.409999	-0.31	-0.84	36.409999	36.409999	36.409999	222
1778703900	36.72	0.19	0.52	36.72	36.72	36.72	138
1778617500	36.53	-1.22	-3.23	36.53	36.53	36.53	136
1778531100	37.75	0.7	1.89	37.75	37.75	37.75	1
1778271900	37.049999	-0.88	-2.32	37.049999	37.049999	37.049999	128
1778185500	37.93	0.86	2.32	37.93	37.93	37.93	5
1778099100	37.07	-0.02	-0.05	37.07	37.07	37.07	56
1778012700	37.09	0.14	0.38	36.72	37.09	36.72	45
1777926300	36.95	-0.65	-1.73	36.95	36.95	36.95	3
1777580700	37.6	-0.51	-1.34	37.13	37.799999	37.13	1025
1777494300	38.11	0	0.00	38.11	38.11	38.11	0
1777407900	38.11	0.32	0.85	37.729999	38.11	37.57	262
1777321500	37.79	-0.68	-1.77	37.79	37.79	37.79	69
1777062300	38.47	0	0.00	38.47	38.47	38.47	0
1776975900	38.47	-0.77	-1.96	39.04	39.04	38.47	94
1776889500	39.24	0.38	0.98	39.24	39.24	39.24	25
1776803100	38.86	0.21	0.54	39.38	39.38	38.86	1763
1776716700	38.65	0.14	0.36	38.64	38.65	38.64	325
1776457500	38.51	2.97	8.36	36.99	38.67	36.979999	1070
1776371100	35.54	-0.58	-1.61	35.68	35.77	35.52	1258
1776284700	36.119999	0.68	1.92	36.28	36.28	36.06	333
1776198300	35.44	0	0.00	35.44	35.44	35.44	0
1776111900	35.44	-0.12	-0.34	34.94	35.44	34.94	311
1775852700	35.56	-0.27	-0.75	35.56	35.56	35.56	151
1775766300	35.83	-0.07	-0.19	35.83	35.83	35.83	7
1775679900	35.9	1.26	3.64	35.479999	36	35.2	1975
1775593500	34.64	0.12	0.35	35.11	35.11	34.64	160