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	0.19	0.514626218852	36.92	36.92	35.78	217	35.96570518	DE
4	-0.64	-1.69536423841	37.75	37.75	35.18	100	36.27853951	DE
12	5.27	16.5515075377	31.84	39.38	31.015	385	35.74096331	DE
26	0.58	1.58773610731	36.53	40.545	31.015	405	35.99512175	DE
52	5.51	17.4367088608	31.6	40.545	31.015	356	35.14788457	DE
156	10.6	39.9849113542	26.51	41.869999	21.41	555	32.71915018	DE
260	-8.09	-17.8982300885	45.2	48.4	20.53	475	32.15206895	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775161500	34.52	0.36	1.04	33.979999	34.52	33.2	2366
1775075100	34.165	0.68	2.03	34.215	34.215	34.13	237
1774988700	33.485	-0.27	-0.80	33.485	33.485	33.485	75
1774902300	33.755	0.57	1.70	33	33.755	32.9	717
1774646700	33.189999	-0.69	-2.02	34.09	34.09	33.189999	190
1774560300	33.875	-0.6	-1.73	33.635	33.875	33.635	2795
1774473900	34.47	0.91	2.71	34.385	34.47	34.385	259
1774387500	33.56	0	0.00	33.56	33.56	33.56	0
1774301100	33.56	0.6	1.82	33.284999	33.56	32.985	254
1774041900	32.96	0.3	0.92	32.96	32.96	32.96	163
1773955500	32.659999	0.44	1.37	32.59	32.659999	32.555	171
1773869100	32.22	0	0.00	32.22	32.22	32.22	0
1773782700	32.22	0.38	1.19	31.23	32.22	31.015	286
1773696300	31.84	-0.16	-0.48	31.84	31.84	31.84	1
1773437100	31.995	0.38	1.19	31.86	31.995	31.76	716
1773350700	31.62	-1.05	-3.20	31.62	31.62	31.62	340
1773264300	32.665	0	0.00	32.665	32.665	32.665	0
1773177900	32.665	-0.28	-0.85	32.979999	33.119999	32.665	1008
1773091500	32.945	0.08	0.23	32.21	32.945	31.975	465