GenusPlus Group Ltd【GNP】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	-0.47	-4.39252336449	10.7	11.35	10.07	616446	10.70130543	DE
4	0.23	2.3	10	11.35	9.8	763836	10.33875407	DE
12	2.28	28.679245283	7.95	11.35	7.67	636628	9.81964437	DE
26	3.88	61.1023622047	6.35	11.35	5.87	458351	8.97753164	DE
52	6.11	148.300970874	4.12	11.35	3.95	350229	7.72033398	DE
156	9.09	797.368421053	1.14	11.35	1.02	225959	5.15473703	DE
260	9.3	1000	0.93	11.35	0.8475	160292	4.61633321	DE

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782886500	10.31	-0.66	-6.02	10.96	10.96	10.07	981376
1782800100	10.97	0.03	0.27	10.95	11.35	10.88	656468
1782713700	10.94	0.06	0.60	10.85	11.02	10.7	388437
1782454500	10.875	0.12	1.07	10.95	11.07	10.82	460280
1782368100	10.76	0.13	1.22	10.7	10.9	10.52	595667
1782281700	10.63	0.52	5.09	10.18	10.65	10.07	824886
1782195300	10.115	0	0.00	10.2	10.3	10.01	1506709
1782108900	10.115	0.12	1.15	10.01	10.33	9.9	426785
1781849700	10	-0.17	-1.67	10.15	10.21	9.84	688988
1781763300	10.17	-0.08	-0.78	10.2	10.35	10.05	299474
1781676900	10.25	0.1	0.94	10.19	10.43	10.14	537960
1781590500	10.155	-0.18	-1.69	10.36	10.38	9.98	946809
1781504100	10.33	0.08	0.78	10.5	10.61	10.32	1812662
1781244900	10.25	-0.17	-1.63	10.5	10.69	10.14	944130
1781158500	10.42	0.1	0.97	9.99	10.59	9.88	789454
1781072100	10.32	0.01	0.10	10.41	10.41	10.1	570487
1780985700	10.31	0.26	2.59	10.07	10.36	9.8	1116980
1780640100	10.05	0.16	1.62	10.05	10.15	9.85	575736
1780553700	9.89	-0.12	-1.20	10	10.18	9.81	389603
1780467300	10.01	-0.28	-2.72	10.39	10.39	9.61	703582
1780380900	10.29	0.31	3.11	9.95	10.365	9.855	679645
1780294500	9.98	0.09	0.91	9.73	10.19	9.71	438329
1780035300	9.89	-0.19	-1.84	10.1	10.25	9.85	3140090
1779948900	10.075	0.02	0.25	10.21	10.41	9.97	1233154
1779862500	10.05	0.06	0.60	10.05	10.16	9.85	423793
1779776100	9.99	0.13	1.32	10.01	10.3	9.93	577896
1779689700	9.86	0.22	2.28	9.6	9.93	9.34	811397
1779430500	9.64	-0.03	-0.31	9.75	10.02	9.63	987583
1779344100	9.67	-0.36	-3.59	10.5	10.79	9.55	709866
1779257700	10.03	0.29	2.98	10	10.7	9.76	1716090
1779171300	9.74	0	0.00	9.74	9.74	9.74	0
1779084900	9.74	0	0.00	9.74	9.74	9.74	0
1778825700	9.74	0.56	6.10	9.13	9.75	9.07	310170
1778739300	9.18	-0.18	-1.92	9.39	9.42	9.18	590308
1778652900	9.36	0.08	0.86	9.3	9.51	9.2	500147
1778566500	9.28	-0.11	-1.17	9.5399999	9.5399999	9.17	332999
1778480100	9.39	-0.05	-0.53	9.49	9.61	9.25	327321
1778220900	9.44	0	0.00	9.45	9.53	9.3	545098
1778134500	9.44	-0.06	-0.63	9.6199999	9.75	9.34	436711
1778048100	9.5	0.11	1.17	9.46	9.69	9.42	404672
1777961700	9.39	-0.24	-2.49	9.6	9.7	9.32	255558
1777875300	9.63	0.06	0.63	9.52	9.89	9.45	522745
1777616100	9.57	0.22	2.35	9.39	9.68	9.34	720155
1777529700	9.35	0.2	2.19	9.16	9.38	8.84	257197
1777443300	9.15	-0.16	-1.72	9.15	9.295	8.98	224070
1777356900	9.31	-0.12	-1.27	9.35	9.49	9.24	230820
1777270500	9.43	0.24	2.61	9.25	9.59	9.15	281982
1777011300	9.19	0.39	4.43	8.5	9.35	8.5	434927
1776924900	8.8	0.01	0.11	8.75	9.05	8.64	253314
1776838500	8.7899999	-0.1	-1.12	8.91	8.99	8.68	173782
1776752100	8.89	0.2	2.30	8.66	8.96	8.55	359258
1776665700	8.69	0.67	8.35	8.02	8.71	7.94	448134
1776406500	8.02	0.14	1.78	8	8.11	7.92	966105
1776320100	7.88	0.16	2.07	7.72	8	7.72	312804
1776233700	7.72	-0.23	-2.89	7.91	8	7.68	171387
1776147300	7.95	-0.13	-1.61	8.22	8.25	7.67	280773
1776060900	8.08	-0.06	-0.74	8.2	8.3	8.0399999	418717
1775801700	8.14	0.22	2.78	7.94	8.2	7.85	367711
1775715300	7.92	-0.1	-1.19	7.95	8.1	7.84	226615
1775628900	8.015	0.43	5.60	7.69	8.11	7.69	392512
1775542500	7.59	0.03	0.40	7.58	7.71	7.535	131648
1775106900	7.56	-0.05	-0.66	7.65	7.9	7.53	343996