Gildan Activewear Inc【GIL】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	0.1	0.136612021858	73.2	79.6	71.53	797958	75.32173434	CS
4	-9.56	-11.5375331885	82.86	88.56	65.15	897725	76.57867247	CS
12	-2.8	-3.67936925099	76.1	88.56	65.15	641764	78.70225918	CS
26	-12.88	-14.9454629845	86.18	100.42	65.15	603733	83.30146467	CS
52	6.39	9.55014198177	66.91	100.42	63.41	566128	81.2937301	CS
156	31.13	73.8202513635	42.17	100.42	36.44	464366	65.76578649	CS
260	28.76	64.5711719802	44.54	100.42	33.83	460342	56.89960757	CS

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
1782769200	74.89	0	0.00	74.89	74.89	74.89	0
1782510000	74.89	-1	-1.32	76.29	76.74	74.12	934253
1782423600	75.89	-1.13	-1.47	77.35	79.6	75.75	705800
1782337200	77.02	2.12	2.83	75.37	77.5	75.22	770981
1782250800	74.9	1.17	1.59	72.84	75.99	72.84	1030681
1782164400	73.73	0.88	1.21	73.2	74.84	72.8	548075
1781905200	72.85	-0.38	-0.52	73.24	74.49	72.85	1036013
1781818800	73.23	-1.75	-2.33	75.02	75.42	73.21	1101807
1781732400	74.98	4.59	6.52	71.08	76.4	71.08	2253012
1781646000	70.39	-16.24	-18.75	86.82	88.56	65.15	3236164
1781559600	86.63	1.5	1.76	86.32	87.65	85.65	705909
1781300400	85.13	1.82	2.18	83.99	85.39	83.23	931841
1781214000	83.31	3.68	4.62	80.15	83.43	79.55	841474
1781127600	79.63	-2.91	-3.53	81.79	82.28	79.56	438225
1781041200	82.54	3.07	3.86	80.18	83.32	80.18	378165
1780954800	79.47	-0.87	-1.08	80.06	81.61	79.47	803165
1780695600	80.34	-0.03	-0.04	79.81	80.57	79.54	289428
1780609200	80.37	-0.56	-0.69	81.25	82.31	79.69	499396
1780522800	80.93	0.06	0.07	81.16	82.46	80.44	368004
1780436400	80.87	-0.96	-1.17	81.25	82.37	80.82	740403
1780350000	81.83	-2.28	-2.71	82.86	83.29	81.05	341712
1780090800	84.11	-0.24	-0.28	84.12	85.35	83.67	1358753
1780004400	84.35	0.38	0.45	83.33	85.04	82.71	775312
1779918000	83.97	1.32	1.60	83.34	84.95	83.29	445004
1779831600	82.65	0.24	0.29	81.91	83.51	81.8	378939
1779745200	82.41	2.08	2.59	80.66	82.46	80.66	131118
1779486000	80.33	0.28	0.35	80.41	81.13	80.06	278399
1779399600	80.05	1.6	2.04	77.78	80.67	77.43	599771
1779313200	78.45	3.28	4.36	74.99	78.81	74.4	576564
1779226800	75.17	-2.54	-3.27	77.53	77.55	75.05	616106
1778881200	77.71	-0.69	-0.88	77.66	78.89	77.61	450495
1778794800	78.4	0.66	0.85	78.31	79.21	77.8	568191
1778708400	77.74	-0.54	-0.69	77.61	78.42	77.07	412968
1778622000	78.28	-0.59	-0.75	80	80	77.13	679427
1778535600	78.87	-2.23	-2.75	81.47	81.47	78.74	384481
1778276400	81.1	0.06	0.07	81.77	82.22	80.9	302107
1778190000	81.04	-2.58	-3.09	83.5	83.73	80.93	574320
1778103600	83.62	2.26	2.78	83.33	84.55	83.01	457159
1778017200	81.36	2.36	2.99	79.52	81.82	79.52	521905
1777930800	79	-4.61	-5.51	82.95	83.99	78.85	567572
1777671600	83.61	-0.69	-0.82	83.9	85.92	82.51	554607
1777585200	84.3	7.33	9.52	78.42	85.5	78.42	929857
1777498800	76.97	-2.24	-2.83	78.7	78.95	76.3	663764
1777412400	79.21	0.3	0.38	78.79	79.64	78.13	387002
1777326000	78.91	-1.14	-1.42	80.04	80.1	78.24	462058
1777066800	80.05	-1.88	-2.29	82.05	82.05	79.76	369359
1776980400	81.93	-1.16	-1.40	83.05	83.72	81.28	460135
1776894000	83.09	0.34	0.41	82.87	84.05	82.62	553086
1776807600	82.75	1.31	1.61	81.2	82.85	81.2	549122
1776721200	81.44	-0.6	-0.73	81.64	81.82	80.59	354580
1776462000	82.04	3.94	5.04	79.53	82.46	79.53	468814
1776375600	78.1	-0.54	-0.69	78.77	79.04	77.86	481060
1776289200	78.64	-1.73	-2.15	80.59	80.59	77.5	521958
1776202800	80.37	-1.07	-1.31	81.29	82.2	80.16	378220
1776116400	81.44	1.4	1.75	79.44	81.44	78.67	861244
1775857200	80.04	0.78	0.98	79.4	80.33	79.15	325934
1775770800	79.26	-0.4	-0.50	78.99	79.76	78.43	406658
1775684400	79.66	4.54	6.04	78	80.56	78	542354
1775598000	75.12	-1.4	-1.83	75.83	75.83	74.4	256529
1775511600	76.52	0.77	1.02	76.1	76.73	75.5	304628
1775166000	75.75	-2.03	-2.61	76.46	77.09	74.96	503136
1775079600	77.78	0.31	0.40	78.41	79.86	77.76	488307
1774993200	77.47	2.7	3.61	75.68	78.47	75.68	796753
1774906800	74.77	-0.8	-1.06	76	76.75	74.45	532067