Genius Group Limited【GNS】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	-0.036	-11.6129032258	0.31	0.35	0.251	1631949	0.3074336	CS
4	-0.086	-23.8888888889	0.36	0.4047	0.251	1660402	0.3224089	CS
12	-0.3913	-58.8155719224	0.6653	0.801	0.251	3475253	0.47501388	CS
26	-0.696	-71.7525773196	0.97	1.5	0.251	4625008	0.75487843	CS
52	-4.297	-94.0056880333	4.571	5.69	0.251	4046332	1.57119701	CS
156	-150.826	-99.818663137	151.1	365.4	0.251	5043064	18.57228395	CS
260	-150.826	-99.818663137	151.1	365.4	0.251	5043064	18.57228395	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
1743201000	0.2653	-0.0307	-10.37	0.281	0.285799	0.2236	2179745
1743114600	0.296	-0.024	-7.50	0.305	0.309	0.27	1824313
1743028200	0.32	0.01	3.23	0.3086	0.325	0.2927	1507171
1742941800	0.31	-0.017	-5.20	0.324	0.324	0.2948	615019
1742855400	0.327	0.0385	13.34	0.2962	0.35	0.2716	2080837
1742596200	0.2885	-0.0315	-9.84	0.31	0.3146	0.2523	2132406
1742509800	0.32	0.015	4.92	0.3167	0.3222	0.29	1952362
1742423400	0.305	0.035	12.96	0.2701	0.3355	0.2614	2632552
1742337000	0.27	-0.0229	-7.82	0.2898	0.29	0.27	954406
1742250600	0.2929	-0.0111	-3.65	0.295	0.304	0.2614	1027978
1741991400	0.304	-0.003	-0.98	0.3101	0.325	0.281	2103590
1741905000	0.307	0.007	2.33	0.3095	0.3119	0.285095	1627585
1741818600	0.3	-0.009	-2.91	0.3135	0.319	0.3	1048152
1741732200	0.309	0.009	3.00	0.2852	0.32	0.2852	623621
1741645800	0.3	-0.0401	-11.79	0.3464999	0.3464999	0.2849999	1607379
1741390200	0.3401	0.0001	0.03	0.314	0.3474	0.314	1084755
1741303800	0.34	-0.03	-8.11	0.37	0.373	0.3132	1985845
1741217400	0.37	0.0217	6.23	0.3705	0.375999	0.335	1463655
1741131000	0.3483	-0.0177	-4.84	0.3439	0.3758	0.313	2469122
1741044600	0.366	-0.0013	-0.35	0.402	0.4047	0.32	3079079
1740785400	0.3673	0.0215	6.22	0.36	0.3779	0.3502	1401769
1740699000	0.3458	-0.0292	-7.79	0.375	0.389	0.3351	1259033
1740612600	0.375	0.0144001	3.99	0.369	0.405	0.3600999	1837782
1740526200	0.3605999	-0.0505	-12.28	0.3623	0.38	0.3127	3393912
1740439800	0.4111	-0.0089	-2.12	0.4	0.4196	0.3605999	3792491
1740180600	0.42	-0.0169	-3.87	0.4421	0.4425	0.4	3280948
1740094200	0.4369	-0.0021	-0.48	0.46	0.46	0.4185	2243180
1740007800	0.439	-0.0173	-3.79	0.4308	0.46	0.4153	3452629
1739921400	0.4563	-0.0137	-2.91	0.48	0.535	0.43	5785178
1739575800	0.47	-0.02	-4.08	0.4878	0.5087	0.45	6220060
1739489400	0.49	0.015	3.16	0.4721	0.4901	0.42	8100605
1739403000	0.475	0.155	48.44	0.375	0.5497	0.37	51477272
1739316600	0.32	-0.055	-14.67	0.3647	0.37	0.316	4009288
1739230200	0.375	-0.051	-11.97	0.412	0.4582	0.355	5028357
1738971000	0.426	0.0199	4.90	0.4101	0.44799	0.4062	1545632
1738884600	0.4061	-0.0207	-4.85	0.4205	0.425	0.3701	1969579
1738798200	0.4268	-0.0232	-5.16	0.44	0.447	0.412	2528858
1738711800	0.45	-0.006	-1.32	0.4521	0.46	0.4268	1645153
1738625400	0.456	-0.024	-5.00	0.44	0.46179	0.4201	2585906
1738366200	0.48	-0.025	-4.95	0.505	0.505	0.453	3208137
1738279800	0.505	0.0098	1.98	0.495	0.53	0.495	1212685
1738193400	0.4952	-0.0648	-11.57	0.55	0.559	0.4801	2460208
1738107000	0.56	-0.0133	-2.32	0.5661	0.5663	0.54	1191538
1738020600	0.5733	-0.0465	-7.50	0.5699999	0.5995	0.5551	1833051
1737761400	0.6198	-0.0552	-8.18	0.621	0.621	0.5802	3006747
1737675000	0.675	0	0.00	0.675	0.675	0.675	0
1737588600	0.675	-0.005	-0.74	0.68	0.6877	0.6113	2092166
1737502200	0.68	0.005	0.74	0.66	0.68	0.6206	2511272
1737156600	0.675	0.078	13.07	0.637	0.68	0.6001	4080583
1737070200	0.597	-0.0101	-1.66	0.5828	0.6	0.5665	2195912
1736983800	0.6071	-0.0329	-5.14	0.67	0.67	0.5713	4025691
1736897400	0.64	0.0429	7.18	0.6	0.6899999	0.573	4513842
1736811000	0.5971	-0.058	-8.85	0.62	0.62	0.55	2570421
1736551800	0.6551	0.0151	2.36	0.6273	0.68	0.61	2564328
1736379000	0.64	-0.048	-6.98	0.66	0.66	0.611	1980616
1736292600	0.6879999	-0.042	-5.75	0.74	0.74	0.6601	2794026
1736206200	0.73	0.031	4.43	0.7286	0.801	0.701	5135493
1735947000	0.699	0.049	7.54	0.6653	0.71	0.626	4099408
1735860600	0.65	-0.04	-5.80	0.68	0.68	0.64	2834808
1735687800	0.6899999	-0.08	-10.39	0.7772	0.7772	0.65	5143802
1735601400	0.77	0.125	19.38	0.74	0.79	0.6	13290062