Gamestop Corporation【1GME】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	0.32	1.71950564213	18.61	20.44	18.09	4633	19.27584596	DE
4	-1.43	-7.02357563851	20.36	20.5	18.09	1686	19.18814114	DE
12	-2.12	-10.0712589074	21.05	23.88	18.09	1490	20.22031014	DE
26	-0.708	-3.60525511763	19.638	23.88	17.22	1707	19.74516965	DE
52	-7.375	-28.0364949629	26.305	26.65	17.1	1526	20.09795789	DE
156	-1.35	-6.65680473373	20.28	58.96	16.5	2243	22.89956944	DE
260	-1.35	-6.65680473373	20.28	58.96	16.5	2243	22.89956944	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780674900	18.93	-0.77	-3.91	19.17	19.25	18.93	1132
1780588500	19.7	0.33	1.70	19.05	19.8	19.02	878
1780502100	19.37	1.28	7.08	19.64	20.44	19.37	20231
1780415700	18.09	-0.07	-0.39	18.28	18.33	18.09	7
1780329300	18.16	-0.05	-0.27	18.4	18.4	18.09	1743
1780070100	18.21	-0.52	-2.78	18.61	18.69	18.21	304
1779983700	18.73	-0.05	-0.27	18.64	18.73	18.6	825
1779897300	18.78	-0.12	-0.63	18.78	18.78	18.78	3
1779810900	18.9	-0.3	-1.56	18.93	18.93	18.9	347
1779724500	19.2	-0.14	-0.72	19.2	19.2	19.2	2
1779465300	19.34	-0.13	-0.67	19.37	19.37	19.34	10
1779378900	19.47	0.15	0.78	19.5	19.5	19.47	53
1779292500	19.32	0.45	2.38	19.2	19.42	19.13	343
1779206100	18.87	0.28	1.51	18.87	18.87	18.79	144
1779119700	18.59	-0.23	-1.22	18.59	18.59	18.59	3
1778860500	18.82	0.02	0.11	18.51	18.82	18.5	646
1778774100	18.8	-0.09	-0.48	18.86	18.86	18.8	5160
1778687700	18.89	-0.6	-3.08	19.36	19.36	18.89	966
1778601300	19.49	-1.01	-4.93	18.56	19.56	18.56	1723
1778514900	20.5	0	0.00	20.44	20.5	20.44	62
1778255700	20.5	-0.36	-1.73	20.36	20.5	20.36	275
1778169300	20.86	-0.36	-1.70	21.2	21.26	20.86	2444
1778082900	21.22	1.18	5.89	20.7	21.22	20.5	774
1777996500	20.04	-0.94	-4.48	20.36	20.38	19.72	1658
1777910100	20.98	-0.08	-0.38	23.88	23.88	20.98	27737
1777564500	21.06	0.48	2.33	21.06	21.06	21.06	3
1777478100	20.58	-0.76	-3.56	21.4	21.4	20.58	2777
1777391700	21.34	-0.42	-1.93	21.68	21.68	21.34	817
1777305300	21.76	0.52	2.45	21.28	21.8	21.26	779
1777046100	21.24	-0.58	-2.66	21.62	21.62	21.24	784
1776959700	21.82	-0.02	-0.09	22.2	22.32	21.6	1037
1776873300	21.84	0.72	3.41	21.06	21.84	21.06	1396
1776786900	21.12	0.52	2.52	21.14	21.42	21.12	3228
1776700500	20.6	-0.62	-2.92	20.4	20.7	20.36	1409
1776441300	21.22	0.1	0.47	21.32	21.34	21.22	255
1776354900	21.12	0.16	0.76	21.2	21.22	21.1	876
1776268500	20.96	0.58	2.85	20.36	20.96	20.36	815
1776182100	20.38	0.73	3.72	20.38	20.38	20.38	40
1776095700	19.65	-0.09	-0.46	19.76	19.76	19.65	242
1775836500	19.74	0	0.00	19.74	19.74	19.74	0
1775750100	19.74	-0.24	-1.20	19.74	19.74	19.74	5
1775663700	19.98	0.18	0.91	20.4	20.4	19.98	2431
1775577300	19.8	-0.27	-1.35	19.96	19.96	19.8	116
1775145300	20.07	0.14	0.70	19.6	20.07	19.526	209
1775058900	19.93	0.45	2.29	20.025	20.025	19.93	140
1774972500	19.484	0.18	0.95	19.572	19.572	19.484	77
1774886100	19.3	-0.21	-1.07	19.3	19.3	19.3	10
1774630500	19.508	-0.18	-0.92	19.508	19.508	19.508	0
1774544100	19.69	-0.26	-1.32	19.69	19.69	19.69	0
1774457700	19.954	0.09	0.44	19.67	19.954	19.6	442
1774371300	19.866	0.07	0.37	19.916	19.916	19.5	142
1774284900	19.792	-0.16	-0.80	19.792	19.792	19.792	0
1774025700	19.952	-0.04	-0.19	20.09	20.09	19.952	115
1773939300	19.99	-0.35	-1.70	19.99	19.99	19.99	0
1773852900	20.335	-0.15	-0.73	20.335	20.335	20.335	50
1773766500	20.485	-0.26	-1.23	20.485	20.485	20.485	0
1773680100	20.74	-0.31	-1.47	20.74	20.74	20.74	49
1773420900	21.05	-0.13	-0.61	21.05	21.05	21.05	100
1773334500	21.18	0.86	4.21	21.11	21.18	21.11	101
1773212400	20.325	0	0.00	20.325	20.325	20.325	0
1773126000	20.325	0	0.00	20.325	20.325	20.325	0
1773039600	20.325	0	0.00	20.325	20.325	20.325	0
1772780400	20.325	0	0.00	20.325	20.325	20.325	0