Genuine Parts Company【GPT】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	2.52	2.73913043478	92	96.22	89.38	48	92.24495798	DE
4	9.36	10.9910756224	85.16	96.22	82.04	65	86.24450115	DE
12	2.06	2.22799048237	92.46	99.2	79.18	113	88.51407766	DE
26	-12.23	-11.4566744731	106.75	126.55	79.18	147	95.8023855	DE
52	-8.88	-8.58800773694	103.4	126.55	79.18	114	102.51833778	DE
156	-48.78	-34.040474529	143.3	153.5	79.18	106	111.32168387	DE
260	-6.88	-6.78500986193	101.4	153.5	79.18	80	111.80881574	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
1781900700	95.14	-1.08	-1.12	95.14	95.14	95.14	10
1781814300	96.22	3.32	3.57	93.34	96.22	93.34	61
1781727900	92.9	0.3	0.32	92.9	92.9	92.9	20
1781641500	92.6	2.44	2.71	90.2	92.6	90.2	9
1781555100	90.16	1.96	2.22	92	92	89.38	138
1781295900	88.2	0	0.00	88.2	88.2	88.2	0
1781209500	88.2	3.2	3.76	88.2	88.2	88.2	12
1781123100	85	0	0.00	86.32	86.32	85	46
1781036700	85	0.9	1.07	84.58	85	84.58	112
1780950300	84.099999	-0.7	-0.83	85.42	85.66	84.099999	150
1780691100	84.8	0.52	0.62	83.52	84.8	83.52	95
1780604700	84.28	-1.44	-1.68	85.2	85.599999	84.28	88
1780518300	85.72	2.78	3.35	85.72	85.72	85.72	5
1780431900	82.94	-1.06	-1.26	82.94	82.94	82.94	1
1780345500	84	-0.7	-0.83	85.099999	85.099999	84	46
1780086300	84.7	0	0.00	84.7	84.7	84.7	0
1779999900	84.7	-0.98	-1.14	83.9	84.7	83.9	206
1779913500	85.68	1.9	2.27	83.26	86.8	83.26	116
1779827100	83.78	-1.4	-1.64	84.239999	84.239999	82.04	49
1779740700	85.18	0.54	0.64	85.16	85.18	84.4	9
1779481500	84.64	0.64	0.76	84.4	84.64	84.4	66
1779395100	84	2.24	2.74	82.04	84	81.94	149
1779308700	81.76	1.86	2.33	79.42	82.28	79.42	216
1779222300	79.9	-0.66	-0.82	79.66	79.9	79.18	178
1779135900	80.56	0.32	0.40	80.099999	80.56	79.84	466
1778876700	80.239999	-3.76	-4.48	83.64	83.66	80.239999	191
1778790300	84	-0.98	-1.15	85.12	85.36	84	96
1778703900	84.98	-0.82	-0.96	85.58	85.58	84.5	248
1778617500	85.8	-0.7	-0.81	86.04	86.18	85.8	232
1778531100	86.5	-3.26	-3.63	87	87	86.2	63
1778271900	89.76	-0.08	-0.09	89.28	90	89.28	105
1778185500	89.84	-0.16	-0.18	90.42	90.44	89.38	37
1778099100	90	2.12	2.41	88.66	90	88.66	75
1778012700	87.88	-2.38	-2.64	88.36	89.34	87.88	46
1777926300	90.26	-0.36	-0.40	90.1	90.34	89.2	72
1777580700	90.62	1	1.12	90.62	90.62	90.62	63
1777494300	89.62	-0.36	-0.40	90.5	90.5	89.62	50
1777407900	89.98	-1.02	-1.12	90.7	91.8	89.98	281
1777321500	91	-1.4	-1.52	92.38	92.38	91	65
1777062300	92.4	-1.52	-1.62	93.5	93.5	92.4	5
1776975900	93.92	-1.76	-1.84	95.4	96.18	93.92	269
1776889500	95.68	-2.12	-2.17	99.2	99.2	95.68	466
1776803100	97.8	2.42	2.54	96.34	98.92	94.98	439
1776716700	95.38	-1.52	-1.57	96.6	97.18	95.38	211
1776457500	96.9	2.7	2.87	94.14	97.2	94.14	55
1776371100	94.2	2.5	2.73	93.32	94.2	93.3	52
1776284700	91.7	-1.98	-2.11	93.62	93.62	91.7	5
1776198300	93.68	1.78	1.94	93.68	93.68	93.68	5
1776111900	91.9	-1.26	-1.35	91.9	91.9	91.9	91
1775852700	93.16	2.36	2.60	92.36	93.16	92.36	5
1775766300	90.8	0	0.00	90.8	90.8	90.8	0
1775679900	90.8	0.46	0.51	91.54	92.14	90.8	187
1775593500	90.34	0.64	0.71	91.54	91.76	90.34	139
1775161500	89.7	-0.6	-0.66	89.7	89.7	89.7	20
1775075100	90.3	-0.3	-0.33	92.24	92.24	90.3	67
1774988700	90.6	-0.3	-0.33	92.34	92.34	90.6	32
1774902300	90.9	-0.04	-0.04	92.46	92.78	90.9	179
1774646700	90.94	-0.36	-0.39	91.7	91.7	90.94	173
1774560300	91.3	0.3	0.33	91.3	91.3	91.3	8
1774473900	91	2.2	2.48	89.58	91	89.58	495
1774387500	88.8	2.26	2.61	86.94	88.8	86.94	284
1774301100	86.54	2.84	3.39	83.4	88.16	83.28	776