GN Store Nord AS【GNC】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	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	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
1783700940	90.92	2.36	2.66	89.04	92.36	89.04	36813
1783614540	88.56	0.54	0.61	88.08	88.56	87.3	23582
1783528140	88.02	-2.46	-2.72	90	90	87.32	33119
1783441740	90.48	0.74	0.82	91.42	91.8	90.22	42906
1783355340	89.74	-1.26	-1.38	93.26	93.26	88.84	28742
1783096140	91	1	1.11	90.32	91	89.04	75798
1783009740	90	1.06	1.19	90.4	90.74	88.9	35376
1782923400	88.94	1.68	1.93	85.08	89.74	85.08	35159
1782836940	87.26	0.76	0.88	86.5	88.82	86.06	47387
1782750540	86.5	-0.8	-0.92	89.48	89.48	85.38	68832
1782491340	87.3	-2.02	-2.26	88.76	90.22	87.02	54109
1782404940	89.32	-0.12	-0.13	89.76	90.8	88.88	41248
1782318540	89.44	-0.14	-0.16	89.12	90.9	89.12	39834
1782232140	89.58	0.56	0.63	88.92	90.67	88.44	32584
1782145740	89.02	-2.84	-3.09	91.48	91.74	88.9	67195
1781886540	91.86	3.3	3.73	88.46	92.48	88.46	63830
1781800140	88.56	-0.24	-0.27	88.78	89.42	87.44	50543
1781713740	88.8	-0.24	-0.27	88.94	90.48	88.5	24522
1781627340	89.04	-1.74	-1.92	91.03	91.03	88.96	26138
1781540880	90.78	0.42	0.46	92.6	92.6	89.5	55509
1781281740	90.36	0.52	0.58	92.38	92.38	89.56	64573
1781195340	89.84	-2.68	-2.90	91.82	91.90519	89.76	118454
1781108940	92.52	-1.38	-1.47	92.84	93.02	90.54	43929
1781022540	93.9	-1.22	-1.28	94.98	95.1	93.4	9009
1780936140	95.12	-0.32	-0.34	93.7	95.24	92.68	76835
1780676940	95.44	0	0.00	95.44	95.44	95.44	0
1780590540	95.44	0.16	0.17	96	96	94.44	13434
1780504140	95.28	-1.84	-1.89	96.65	96.69	95.28	20627
1780417740	97.12	0.9	0.94	97.82	98.62	96.3	22101
1780331280	96.22	-2.04	-2.08	97.68	99.32	96.04	32569
1780072140	98.26	2.32	2.42	96.24	99.2	96.24	55036
1779985740	95.94	-1.58	-1.62	96.6	96.68	94.85	50600
1779899340	97.52	0.4	0.41	96.95	98.82	96.95	19546
1779812880	97.12	2.58	2.73	92.18	98.56	92.18	76146
1779726540	94.54	0	0.00	94.54	94.54	94.54	0
1779467340	94.54	0.88	0.94	95	95.78	93.66	27172
1779380940	93.66	-0.44	-0.47	94.12	95.02	92.98	12674
1779294540	94.1	1.32	1.42	92.28	94.72	92.28	49737
1779208140	92.78	-2.48	-2.60	94.41	95	92.22	35117
1779121740	95.26	0.76	0.80	96.86	96.86	92.53	95020
1778862540	94.5	0	0.00	94.5	94.5	94.5	0
1778776140	94.5	0	0.00	94.5	94.5	94.5	0
1778689740	94.5	-1.08	-1.13	96.82	96.82	94.18	39145
1778603400	95.58	-1.42	-1.46	96.5	96.8	94.37	53734
1778516940	97	1.56	1.63	96.12	98.48	96.04	38316
1778257740	95.44	-1.28	-1.32	95.05	96.2	92.32	98986
1778171340	96.72	-6.98	-6.73	97.5	102.85	94	156852
1778084940	103.7	4.68	4.73	101.3	105.55	100.6	101746
1777998540	99.02	-0.5	-0.50	99.66	100.2	98.24	16173
1777912140	99.52	-0.28	-0.28	99.44	100.5	98.41	18589
1777652100	99.8	4.06	4.24	98.12	99.8	96.4	10578
1777566540	95.74	-1.12	-1.16	99.28	99.28	94.32	80650
1777480140	96.86	-1.88	-1.90	97.52	98.72	96.32	19892
1777393740	98.74	0.82	0.84	99.1	99.1	97.14	41233
1777307340	97.92	0.44	0.45	98.26	98.6	97.41	17003
1777048140	97.48	-1.52	-1.54	97.88	98.5	97.1	44259
1776961740	99	-2.05	-2.03	100.7	100.7	98.36	39351
1776875340	101.05	-3.25	-3.12	106.9	106.9	101.05	86930
1776788940	104.3	-3.8	-3.52	108.25	108.25	103.8	36931
1776702540	108.1	-1.6	-1.46	108.725	109.1	107.34143	29841
1776443340	109.7	5.2	4.98	105.5	110.6	105.35	66734
1776356940	104.5	2.75	2.70	101.575	104.6	101.1	28292
1776270540	101.75	3.59	3.66	97.3	102	97.04	46672
1776184140	98.16	2.52	2.63	93.26	99.2	93.26	44203
1776097740	95.64	-1.04	-1.08	94.84	96.16	94.36	27184