Gentex Corp.【GTX】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	0.7	3.38491295938	20.68	21.6	20.42	135	21.18738484	DE
4	1.44	7.22166499498	19.94	21.6	19.6	181	20.46194853	DE
12	3.08	16.8306010929	18.3	21.6	17.899999	173	19.37422125	DE
26	1.58	7.9797979798	19.8	21.6	17.899999	292	19.77390804	DE
52	2.68	14.3315508021	18.7	24.8	17.899999	412	20.20787965	DE
156	-9.02	-29.6710526316	30.4	34.4	17.899999	315	23.77336776	DE
260	-6.86	-24.2917847025	28.24	34.4	17.899999	216	24.17511082	DE

個人投資家向けのプロ仕様のツール。

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	21.54	0	0.00	21.54	21.54	21.54	0
1780604700	21.54	-0.06	-0.28	21.54	21.54	21.54	100
1780518300	21.6	1.18	5.78	21.6	21.6	21.6	300
1780431900	20.42	-0.15	-0.73	20.42	20.42	20.42	10
1780345500	20.57	-0.11	-0.53	20.93	20.93	20.57	163
1780086300	20.68	-0.09	-0.43	20.68	20.68	20.68	100
1779999900	20.77	0	0.00	20.77	20.77	20.77	0
1779913500	20.77	-0.03	-0.14	20.77	20.77	20.77	150
1779827100	20.8	-0.05	-0.24	20.8	20.8	20.8	250
1779740700	20.85	1.12	5.65	20.85	20.85	20.85	75
1779481500	19.735	0	0.00	19.735	19.735	19.735	0
1779395100	19.735	0	0.00	19.735	19.735	19.735	0
1779308700	19.735	0.13	0.69	19.735	19.735	19.735	500
1779222300	19.6	-0.1	-0.51	19.6	19.6	19.6	25
1779135900	19.7	0	0.00	19.7	19.7	19.7	0
1778876700	19.7	0	0.00	19.7	19.7	19.7	0
1778790300	19.7	0	0.00	19.7	19.7	19.7	0
1778703900	19.7	-0.24	-1.20	19.7	19.7	19.7	2
1778617500	19.94	-0.32	-1.58	19.94	19.94	19.94	501
1778531100	20.26	0	0.00	20.26	20.26	20.26	0
1778271900	20.26	0	0.00	20.26	20.26	20.26	0
1778185500	20.26	0.1	0.50	20.26	20.26	20.26	107
1778099100	20.16	0.82	4.21	20.16	20.16	20.16	100
1778012700	19.345	0	0.00	19.345	19.345	19.345	0
1777926300	19.345	-0.86	-4.23	19.345	19.345	19.345	1
1777580700	20.2	0	0.00	20.2	20.2	20.2	0
1777494300	20.2	0	0.00	20.2	20.2	20.2	0
1777407900	20.2	-0.94	-4.45	20.2	20.2	20.2	250
1777321500	21.14	1.56	7.97	21.14	21.14	21.14	78
1777062300	19.579999	0	0.00	19.579999	19.579999	19.579999	0
1776975900	19.579999	0.2	1.03	19.579999	19.579999	19.579999	22
1776889500	19.38	0.18	0.96	19.265	19.38	19.265	5
1776803100	19.195	0	0.00	19.195	19.195	19.195	0
1776716700	19.195	-0.06	-0.31	19.315	19.315	19.195	82
1776457500	19.255	0.73	3.97	19.255	19.255	19.255	800
1776371100	18.52	-0.18	-0.94	18.52	18.52	18.52	161
1776284700	18.695	0	0.00	18.695	18.695	18.695	0
1776198300	18.695	0.21	1.14	18.695	18.695	18.695	16
1776111900	18.485	-0.4	-2.12	18.495	18.5	18.485	124
1775852700	18.885	0	0.00	18.885	18.885	18.885	0
1775766300	18.885	0.05	0.27	18.885	18.885	18.885	1
1775679900	18.835	0.44	2.39	18.835	18.835	18.835	110
1775593500	18.395	-0	-0.03	18.845	18.845	18.395	11
1775161500	18.399999	-0.4	-2.13	18.399999	18.399999	18.399999	1
1775075100	18.8	0	0.00	19.1	19.1	18.8	251
1774988700	18.8	-0.1	-0.53	18.8	18.8	18.8	54
1774905900	18.899999	0	0.00	18.899999	18.899999	18.899999	0
1774646700	18.899999	0	0.00	18.899999	18.899999	18.899999	0
1774560300	18.899999	0.7	3.85	18.8	18.899999	18.8	2
1774473900	18.2	0	0.00	18.2	18.2	18.2	0
1774387500	18.2	0.3	1.68	18.2	18.2	18.2	1
1774301100	17.899999	-0.1	-0.56	17.899999	17.899999	17.899999	5
1774041900	18	0	0.00	18	18	18	0
1773955500	18	-0.5	-2.70	18.1	18.1	18	210
1773869100	18.5	0.2	1.09	18.5	18.5	18.5	284
1773782700	18.3	-0.1	-0.54	18.2	18.5	18.2	972
1773696300	18.399999	-0.1	-0.54	18.399999	18.399999	18.3	431
1773437100	18.5	0	0.00	18.3	18.5	18.3	301
1773350700	18.5	0	0.00	18.5	18.5	18.5	0
1773264300	18.5	0	0.00	18.5	18.5	18.5	0
1773177900	18.5	-0.1	-0.54	18.5	18.5	18.5	580
1773091500	18.6	-0.3	-1.59	18.5	18.6	18.5	1564
1772832300	18.899999	-0.9	-4.55	19.3	19.3	18.899999	75