Glennon Small Companies Limited【GC1】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	-0.02	-4.93827160494	0.405	0.405	0.38	21418	0.38270071	DE
4	-0.005	-1.28205128205	0.39	0.405	0.375	40642	0.38700643	DE
12	-0.05	-11.4942528736	0.435	0.435	0.37	49723	0.39217939	DE
26	-0.085	-18.085106383	0.47	0.525	0.37	41152	0.42202851	DE
52	-0.105	-21.4285714286	0.49	0.57	0.37	32953	0.45334558	DE
156	-0.12	-23.7623762376	0.505	0.59	0.37	45580	0.49629729	DE
260	-0.44	-53.3333333333	0.825	0.91	0.37	41343	0.57680954	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
1782972900	0.385	0	0.00	0.405	0.405	0.385	13754
1782886500	0.385	0	0.00	0.385	0.385	0.385	1300
1782800100	0.385	0.005	1.32	0.385	0.385	0.385	33645
1782713700	0.38	0	0.00	0.38	0.38	0.38	0
1782454500	0.38	-0.025	-6.17	0.385	0.385	0.38	48461
1782368100	0.405	0.025	6.58	0.405	0.405	0.405	2266
1782281700	0.38	0	0.00	0.38	0.38	0.38	0
1782195300	0.38	0	0.00	0.38	0.38	0.38	0
1782108900	0.38	-0.01	-2.56	0.39	0.39	0.38	118287
1781849700	0.39	0	0.00	0.39	0.4	0.39	45064
1781763300	0.39	0	0.00	0.39	0.39	0.39	0
1781676900	0.39	0	0.00	0.39	0.39	0.39	4071
1781590500	0.39	-0.005	-1.27	0.38	0.39	0.375	186003
1781504100	0.395	0.005	1.28	0.385	0.395	0.385	31446
1781244900	0.39	-0.01	-2.50	0.39	0.39	0.38	27751
1781158500	0.4	0	0.00	0.4	0.4	0.4	0
1781072100	0.4	0.015	3.90	0.39	0.4	0.39	13461
1780985700	0.385	0.005	1.32	0.39	0.39	0.385	36656
1780640100	0.38	-0.01	-2.56	0.38	0.38	0.38	363
1780553700	0.39	0	0.00	0.39	0.39	0.39	20208
1780467300	0.39	-0.02	-4.88	0.39	0.39	0.39	12998
1780380900	0.4099999	0	0.00	0.4099999	0.4099999	0.4099999	0
1780294500	0.4099999	-0.005	-1.20	0.415	0.415	0.4099999	28424
1780035300	0.415	0.02	5.06	0.4	0.415	0.4	67948
1779948900	0.395	0.005	1.28	0.395	0.395	0.395	21015
1779862500	0.39	0.005	1.30	0.39	0.39	0.39	2150
1779776100	0.385	-0.005	-1.28	0.385	0.385	0.37	96585
1779689700	0.39	0	0.00	0.39	0.395	0.39	100014
1779430500	0.39	0.005	1.30	0.385	0.39	0.385	71184
1779344100	0.385	0.01	2.67	0.385	0.385	0.38	28767
1779257700	0.375	0	0.00	0.375	0.375	0.375	0
1779171300	0.375	-0.015	-3.85	0.395	0.4	0.375	83915
1779084900	0.39	0	0.00	0.39	0.39	0.39	0
1778825700	0.39	0.005	1.30	0.395	0.395	0.39	40000
1778739300	0.385	-0.015	-3.75	0.385	0.385	0.385	49979
1778652900	0.4	0	0.00	0.4	0.4	0.4	0
1778566500	0.4	0.005	1.27	0.395	0.4	0.3925	43697
1778480100	0.395	0	0.00	0.395	0.395	0.395	0
1778220900	0.395	0.01	2.60	0.395	0.395	0.395	5000
1778134500	0.385	0	0.00	0.385	0.385	0.385	0
1778048100	0.385	0	0.00	0.385	0.385	0.385	0
1777961700	0.385	-0.01	-2.53	0.4	0.4	0.3825	80580
1777875300	0.395	0.005	1.28	0.395	0.395	0.395	4994
1777616100	0.39	0	0.00	0.39	0.39	0.39	9000
1777529700	0.39	0	0.00	0.39	0.39	0.39	0
1777443300	0.39	0	0.00	0.39	0.39	0.39	0
1777356900	0.39	0.005	1.30	0.39	0.39	0.39	15000
1777270500	0.385	-0.01	-2.53	0.39	0.39	0.385	110379
1777011300	0.395	0	0.00	0.395	0.395	0.395	16808
1776924900	0.395	0.015	3.95	0.395	0.395	0.395	33192
1776838500	0.38	-0.005	-1.30	0.39	0.39	0.375	91108
1776752100	0.385	-0.015	-3.75	0.4	0.4	0.385	55566
1776665700	0.4	-0.005	-1.23	0.4	0.4	0.39	226191
1776406500	0.405	0	0.00	0.4099999	0.4099999	0.405	81922
1776320100	0.405	-0.005	-1.22	0.4099999	0.4099999	0.405	59902
1776233700	0.4099999	0.0099999	2.50	0.4099999	0.4099999	0.4099999	32907
1776147300	0.4	-0.005	-1.23	0.4	0.4	0.3875	54073
1776060900	0.405	-0.02	-4.71	0.425	0.425	0.405	64538
1775801700	0.425	-0.015	-3.41	0.435	0.435	0.425	31002
1775715300	0.44	0	0.00	0.44	0.44	0.44	0
1775628900	0.44	0.02	4.76	0.44	0.44	0.44	324
1775542500	0.42	0.02	5.00	0.415	0.42	0.415	27404
1775106900	0.4	-0.005	-1.23	0.405	0.405	0.4	14354