Goodman Group【GMG】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	-0.2	-0.629326620516	31.78	33.17	31.24	5599590	32.15810645	DE
4	1.18	3.88157894737	30.4	33.17	28.64	4894453	31.49021401	DE
12	6.33	25.0693069307	25.25	36.01	24.68	4094402	30.14117438	DE
26	2.49	8.55964248883	29.09	38.01	24.56	3723785	29.59623024	DE
52	-2.63	-7.6878105817	34.21	41.01	21.01	3377738	31.08637409	DE
156	10.85	52.339604438	20.73	41.01	14.5	3697966	30.35821055	DE
260	10.79	51.8999519	20.79	41.01	14.5	3728730	26.35374587	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
1781849700	31.64	-0.84	-2.59	32.59	32.689999	31.41	8694249
1781763300	32.479999	-0.46	-1.40	32.43	33.17	31.97	5634149
1781676900	32.939999	0.74	2.30	31.85	32.939999	31.3	3945551
1781590500	32.2	0.21	0.64	31.49	32.4	31.46	5814619
1781504100	31.995	0.6	1.91	31.78	32.07	31.5	3909384
1781244900	31.395	0.45	1.47	31.43	31.69	30.86	3144597
1781158500	30.94	-0.61	-1.93	31.39	31.73	30.72	5386569
1781072100	31.55	0.26	0.83	30.89	31.81	30.76	4029960
1780985700	31.29	0.14	0.45	31.41	31.66	30.93	3749786
1780640100	31.15	-0.03	-0.10	31.57	31.6	31.1	2418765
1780553700	31.18	-0.74	-2.32	31.62	31.63	31.04	2336097
1780467300	31.92	0.18	0.57	32	32.04	31.2	4653614
1780380900	31.74	0	0.00	31.17	31.8	31.05	4115222
1780294500	31.74	0.25	0.79	31.5	31.87	31.21	2904801
1780035300	31.49	0.67	2.17	30.75	31.77	30.61	16085777
1779948900	30.82	-0.17	-0.53	30.58	31.09	30.43	3975949
1779862500	30.985	1.11	3.70	30.01	30.99	29.63	4117670
1779776100	29.88	-0.22	-0.73	29.85	30.05	28.64	5246253
1779689700	30.1	-0.13	-0.43	30.4	30.59	29.86	2831593
1779430500	30.23	-0.77	-2.47	30.85	30.99	30.13	5616691
1779344100	30.995	1.11	3.70	30.71	31.28	30.56	4153363
1779257700	29.89	-0.7	-2.29	30.55	30.88	29.75	3433515
1779171300	30.59	0.37	1.22	30.61	30.82	30.44	2694207
1779084900	30.22	-1.1	-3.51	31.14	31.34	30.14	3825014
1778825700	31.32	-0.01	-0.03	31.78	32	31.165	5290627
1778739300	31.33	0.16	0.51	31.1	31.52	30.96	2871860
1778652900	31.17	0.41	1.33	30.83	31.28	30.6	2992572
1778566500	30.76	-0.09	-0.29	30.83	30.97	30.23	2897653
1778480100	30.85	0.52	1.71	30	31.04	29.9	2795668
1778220900	30.33	-0.63	-2.03	30.34	30.5	29.5	2844721
1778134500	30.96	0.24	0.78	30.68	31.13	30.64	5163616
1778048100	30.72	1.05	3.54	30.22	30.89	30.1	5681761
1777961700	29.67	-0.2	-0.67	29.55	29.94	29.24	1530688
1777875300	29.87	0.05	0.17	29.96	30.09	29.66	1367437
1777616100	29.82	0.19	0.64	29.72	30.51	25.51	2942382
1777529700	29.63	0.63	2.15	28.76	30	28.75	4411021
1777443300	29.005	0.16	0.57	28.85	29.12	28.32	2546728
1777356900	28.84	-0.58	-1.97	29.1	29.62	28.81	2576961
1777270500	29.42	0.17	0.58	28.74	29.52	28.74	1686911
1777011300	29.25	-0.01	-0.03	29.13	29.5	27.01	3492361
1776924900	29.26	-0.48	-1.61	29.58	29.67	28.76	4391864
1776838500	29.74	-0.39	-1.29	29.73	30.11	29.58	3736953
1776752100	30.13	0.52	1.76	30	30.66	29.845	5959482
1776665700	29.61	0.09	0.30	29.4	29.76	28.74	3575327
1776406500	29.52	0.27	0.91	29.6	36.01	25	5026715
1776320100	29.255	0.81	2.87	29.33	29.33	28.76	5047201
1776233700	28.44	0.22	0.78	28.5	28.6	28.36	3355614
1776147300	28.22	0.63	2.28	28.41	28.65	28.05	5909017
1776060900	27.59	-0.41	-1.46	27.89	27.94	27.47	2757959
1775801700	28	0.17	0.61	27.59	28.06	26	2422303
1775715300	27.83	-0.27	-0.96	27.97	28.22	27.79	3392457
1775628900	28.1	1.74	6.60	28.56	28.56	27.36	6088731
1775542500	26.36	0.19	0.73	26.76	27.01	26	3372505
1775106900	26.17	0.12	0.46	26.15	26.685	26	3704138
1775020500	26.05	0.32	1.24	25.9	26.4	25.69	3844437
1774934100	25.73	0.67	2.67	25	32.5	24.96	4970886
1774847700	25.06	-0.29	-1.14	25.25	25.29	24.68	2014974
1774588500	25.35	-0.39	-1.52	25.74	26.5	25.22	4005374
1774502100	25.74	-0.18	-0.69	26.08	26.09	25.64	3450844
1774415700	25.92	0.47	1.85	25.55	26.11	25.41	2659751
1774329300	25.45	0.36	1.43	25.4	34.5	25.15	3394607
1774242900	25.09	-0.48	-1.88	24.93	25.5	24.56	3858683