Gencor Industries Inc【GENC】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	0.21	1.45127850726	14.47	15.185	14.01	53736	14.43701896	CS
4	-0.42	-2.78145695364	15.1	15.6899	14.01	35306	14.48736581	CS
12	-0.43	-2.84579748511	15.11	15.9	13.77	27308	14.66909559	CS
26	1.85	14.419329696	12.83	16.4707	12.3	28256	14.35782275	CS
52	0.55	3.89242745931	14.13	17.4	12.22	29505	14.59303624	CS
156	0.2	1.38121546961	14.48	24.88	10.8	28642	15.91961167	CS
260	4.75	47.8348439074	9.93	24.88	8.38	26502	15.40898065	CS

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
1780698600	14.68	-0.15	-1.01	14.64	14.92	14.55	29059
1780612200	14.83	0.46	3.20	14.33	14.96	14.33	25801
1780525800	14.37	-0.7	-4.64	14.86	15.0919	14.36	35869
1780439400	15.07	0.75	5.24	14.38	15.185	14.3501	37375
1780353000	14.32	0.21	1.49	14.01	14.4	14.01	114672
1780093800	14.11	-0.35	-2.42	14.47	14.6	14.097	54964
1780007400	14.46	0.28	1.97	14.28	14.4799	14.08	61145
1779921000	14.18	-0.36	-2.48	14.44	14.5299	14.15	31537
1779834600	14.54	0.39	2.76	14.29	14.57	14.23	26797
1779489000	14.15	-0.04	-0.28	14.42	14.42	14.02	31031
1779402600	14.19	-0.33	-2.27	14.3	14.4	14.08	64513
1779316200	14.52	0.03	0.21	14.39	14.64	14.3	22012
1779229800	14.49	-0.02	-0.14	14.43	14.83	14.36	10162
1779143400	14.51	0.18	1.26	14.6	14.8168	14.2001	17619
1778884200	14.33	-0.35	-2.38	14.52	14.74	14.33	21085
1778797800	14.68	0.07	0.48	14.76	14.85	14.48	10651
1778711400	14.61	-0.59	-3.88	15.04	15.405	14.2	32866
1778625000	15.2	0.3	2.01	14.97	15.295	14.81	20055
1778538600	14.9	-0.52	-3.37	15.39	15.49	14.9	27262
1778279400	15.42	0.37	2.46	15.1	15.6899	14.92	25398
1778193000	15.05	0.29	1.96	14.85	15.28	14.74	11797
1778106600	14.76	-0.19	-1.27	15.08	15.18	14.74	17399
1778020200	14.95	0.46	3.17	14.53	15.05	14.53	19882
1777933800	14.49	-0.32	-2.16	14.79	14.89	14.46	17992
1777674600	14.81	-0.07	-0.47	14.83	14.915	14.7	11799
1777588200	14.88	0.41	2.83	14.41	14.99	14.41	18110
1777501800	14.47	-0.32	-2.16	14.7	14.79	14.405	24252
1777415400	14.79	-0.09	-0.60	14.87	14.97	14.79	4567
1777329000	14.88	0.15	1.02	14.75	15.0525	14.75	13057
1777069800	14.73	-0.2	-1.34	14.81	14.89	14.65	27271
1776983400	14.93	0.48	3.32	14.59	14.93	14.59	12205
1776897000	14.45	-0.09	-0.62	14.77	14.805	14.45	21828
1776810600	14.54	-0.35	-2.35	14.92	15.06	14.54	22980
1776724200	14.89	-0.14	-0.93	14.85	15.29	14.785	18518
1776465000	15.03	0.29	1.97	14.93	15.15	14.775	14471
1776378600	14.74	-0.38	-2.51	15.04	15.195	14.65	55322
1776292200	15.12	-0.08	-0.53	15.19	15.27	14.8464	15671
1776205800	15.2	-0.38	-2.44	15.58	15.5952	15.12	13059
1776119400	15.58	0.1	0.65	15.48	15.9	15.3	21113
1775860200	15.48	-0.28	-1.78	15.82	15.82	15.29	18606
1775773800	15.76	0.5	3.28	15.1	15.79	15.02	28579
1775687400	15.26	0.5	3.39	14.85	15.29	14.85	21911
1775601000	14.76	-0.01	-0.07	14.89	14.89	14.63	18999
1775514600	14.77	-0.26	-1.73	14.95	15.11	14.72	14110
1775169000	15.03	0.19	1.28	14.79	15.03	14.655	9794
1775082600	14.84	-0.16	-1.07	15.18	15.46	14.81	26215
1774996200	15	0.34	2.32	14.9	15.07	14.59	14316
1774909800	14.66	0.04	0.27	14.7	14.8501	14.55	20187
1774650600	14.62	-0.08	-0.54	14.61	15.0795	14.42	37379
1774564200	14.7	-0.21	-1.41	14.83	15.17	14.52	14787
1774477800	14.91	0.06	0.40	15.03	15.28	14.8	20191
1774391400	14.85	-0.13	-0.87	14.84	15.32	14.495	47022
1774305000	14.98	0.43	2.96	14.84	15.4	14.84	53120
1774045800	14.55	-0.07	-0.48	14.55	14.74	14.45	74069
1773959400	14.62	0.57	4.06	14.05	14.7	13.77	22559
1773873000	14.05	-0.58	-3.96	14.44	14.72	14.05	33634
1773786600	14.63	0.12	0.83	14.6	14.78	14.485	13861
1773700200	14.51	-0.16	-1.09	14.86	14.9	14.505	39099
1773441000	14.67	-0.37	-2.46	15.11	15.375	14.49	23340
1773354600	15.04	0.23	1.55	14.7	15.07	14	107708
1773268200	14.81	-0.13	-0.87	14.8	15.02	14.7	25391
1773181800	14.94	-0.33	-2.16	15.05	15.5	14.94	15093
1773095400	15.27	-0.2	-1.29	15.28	15.53	14.935	30791
1772839800	15.47	-0.13	-0.83	15.5	15.55	15.25	20636