Goodyear Tire & Rubber Co【GTR】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	-0.41	-7.67215568862	5.344	5.356	4.934	2358	5.12113501	DE
4	-0.976	-16.5143824027	5.91	5.91	4.735	4724	5.05543624	DE
12	-1.046	-17.491638796	5.98	6.296	4.735	4911	5.50096859	DE
26	-2.374	-32.4849480022	7.308	9.06	4.735	4226	6.47982192	DE
52	-4.6219999	-48.3675172496	9.5559999	10.5	4.735	4039	6.76198535	DE
156	-7.472	-60.2289214896	12.406	14.866	4.735	2629	8.1337103	DE
260	-11.686	-70.3128760529	16.62	21.5	4.735	1928	9.03250239	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
1780604700	5.018	0.02	0.36	4.969	5.018	4.969	135
1780518300	5	-0.07	-1.46	5.04	5.074	5	360
1780431900	5.074	-0.06	-1.09	5.0519999	5.264	5.032	7086
1780345500	5.13	-0.15	-2.91	5.19	5.2939999	5.13	1911
1780086300	5.284	-0.01	-0.23	5.344	5.356	5.284	2300
1779999900	5.296	0.06	1.07	5.312	5.33	5.296	3012
1779913500	5.24	0	0.00	5.2859999	5.2859999	5.24	1385
1779827100	5.24	0.09	1.71	5.136	5.26	5.0599999	2221
1779740700	5.152	0.02	0.35	5.152	5.152	5.0519999	447
1779481500	5.134	0.1	2.03	5.0999999	5.136	5.0999999	1239
1779395100	5.032	0.2	4.20	4.763	5.032	4.763	3273
1779308700	4.829	0.01	0.31	4.893	4.901	4.829	3663
1779222300	4.814	-0.06	-1.19	4.893	4.893	4.735	2865
1779135900	4.872	0.05	1.06	4.8259999	4.884	4.8259999	1765
1778876700	4.821	-0.28	-5.47	5.038	5.038	4.821	6757
1778790300	5.0999999	0.11	2.14	5.032	5.0999999	4.962	319
1778703900	4.993	-0.04	-0.74	5.0759999	5.082	4.95	4305
1778617500	5.03	-0.03	-0.59	5.1639999	5.1639999	4.977	19634
1778531100	5.0599999	-0.57	-10.16	5.5	5.616	5.054	28636
1778271900	5.632	-0.16	-2.76	5.91	5.91	5.632	3163
1778185500	5.792	-0.5	-8.01	5.968	6.112	5.606	15332
1778099100	6.296	0.26	4.38	5.968	6.296	5.968	1471
1778012700	6.032	0.04	0.70	5.86	6.0679999	5.86	1121
1777926300	5.99	-0.08	-1.38	6.098	6.098	5.99	510
1777580700	6.074	0.06	1.06	6.074	6.074	6.074	500
1777494300	6.01	-0	-0.03	6.04	6.04	6.01	885
1777407900	6.0119999	-0.13	-2.15	6.132	6.132	6.0119999	300
1777321500	6.144	0.09	1.55	6.156	6.166	6.096	5009
1777062300	6.05	-0.1	-1.56	6.018	6.05	6.018	250
1776975900	6.146	0.06	1.02	6.146	6.146	6.146	20
1776889500	6.084	0.13	2.18	6.082	6.084	6.01	1514
1776803100	5.954	-0.21	-3.38	6.222	6.222	5.954	1931
1776716700	6.162	0.18	3.04	5.912	6.162	5.91	2087
1776457500	5.98	0.39	6.90	5.566	6.034	5.566	10275
1776371100	5.594	-0.12	-2.03	5.72	5.824	5.59	14206
1776284700	5.71	-0.2	-3.42	5.872	5.93	5.7	3422
1776198300	5.912	-0.05	-0.77	6.0519999	6.0519999	5.912	3776
1776111900	5.958	-0.1	-1.68	6.096	6.096	5.932	57
1775852700	6.0599999	0.06	1.00	6.074	6.0759999	5.956	2438
1775766300	6	-0.07	-1.15	6.094	6.094	6	2150
1775679900	6.07	0.32	5.57	5.908	6.07	5.908	1231
1775593500	5.75	-0.01	-0.14	5.936	5.936	5.75	2216
1775161500	5.758	-0.09	-1.54	5.848	5.848	5.758	96
1775075100	5.848	0.18	3.21	5.764	5.914	5.674	5522
1774988700	5.666	-0	-0.07	5.578	5.666	5.55	2885
1774902300	5.67	-0.09	-1.63	5.67	5.67	5.67	600
1774646700	5.764	0.05	0.91	5.868	5.868	5.76	2912
1774560300	5.712	0.16	2.84	5.47	5.712	5.47	4347
1774473900	5.554	0.04	0.69	5.608	5.608	5.46	7515
1774387500	5.516	-0.02	-0.29	5.5359999	5.5359999	5.48	1075
1774301100	5.532	0.18	3.40	5.448	5.564	5.36	7284
1774041900	5.3499999	-0.14	-2.55	5.5359999	5.5359999	5.3499999	5705
1773955500	5.49	-0.11	-1.96	5.678	5.678	5.49	13490
1773869100	5.6	-0.28	-4.70	5.968	6.15	5.6	44487
1773782700	5.876	-0.08	-1.28	5.816	6.09	5.816	9712
1773696300	5.952	-0.03	-0.47	6.056	6.056	5.824	8902
1773437100	5.98	-0.33	-5.23	5.98	5.98	5.98	200
1773350700	6.3099999	0.03	0.41	6.3099999	6.3099999	6.3099999	48
1773264300	6.284	0.14	2.35	6.094	6.284	6.094	431
1773177900	6.14	-0.03	-0.52	6.392	6.392	6.14	2070
1773091500	6.172	-0.33	-5.05	6.444	6.478	6.048	5147
1772832300	6.5	-0.23	-3.39	6.816	6.816	6.494	1043
1772745900	6.728	-0.14	-2.01	6.83	6.88	6.728	182