Gefran SPA【GE】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	0.15	1.41509433962	10.6	11.15	10.5	6790	10.62832926	DE
4	-0.3	-2.7149321267	11.05	11.2	10.3	10617	10.6743575	DE
12	0.5	4.87804878049	10.25	11.8	9.8	15031	10.89347853	DE
26	0.05	0.467289719626	10.7	11.8	9.7	12400	10.720021	DE
52	0.45	4.36893203883	10.3	13.2	9.7	14486	11.24467047	DE
156	1.76	19.5773081201	8.99	13.2	6.94	10944	9.90377417	DE
260	1.51	16.341991342	9.24	13.2	6.94	15486	10.10459646	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
1782921300	10.7	0.05	0.47	10.65	10.7	10.6	3235
1782834900	10.65	0.05	0.47	10.7	10.7	10.55	4574
1782748500	10.6	0	0.00	10.75	10.75	10.55	12392
1782489300	10.6	-0.05	-0.47	10.6	10.75	10.5	5557
1782402900	10.65	0.1	0.95	10.6	10.65	10.5	8191
1782316500	10.55	-0.05	-0.47	10.6	10.6	10.4	19905
1782230100	10.6	0.1	0.95	10.5	10.65	10.4	9785
1782143700	10.5	-0.25	-2.33	10.6	10.75	10.3	34132
1781884500	10.75	0.2	1.90	10.55	10.75	10.4	14765
1781798100	10.55	-0.1	-0.94	10.6	10.65	10.4	20744
1781711700	10.65	-0.05	-0.47	10.8	10.8	10.6	9295
1781625300	10.7	-0.1	-0.93	10.95	10.95	10.65	7309
1781538900	10.8	0.1	0.93	10.8	10.95	10.7	16504
1781279700	10.7	-0.15	-1.38	10.85	10.85	10.65	4074
1781193300	10.85	-0.15	-1.36	10.8	10.85	10.75	7016
1781106900	11	0.05	0.46	10.95	11	10.85	5552
1781020500	10.95	0.1	0.92	10.85	11.2	10.85	6365
1780934100	10.85	0.15	1.40	10.7	10.85	10.6	3345
1780674900	10.7	-0.25	-2.28	10.8	10.9	10.7	2970
1780588500	10.95	-0.1	-0.90	11.05	11.05	10.6	16623
1780502100	11.05	-0.2	-1.78	11.25	11.25	10.95	11051
1780415700	11.25	-0.15	-1.32	11.4	11.4	11.05	4975
1780329300	11.4	0.05	0.44	11.3	11.4	11.15	7573
1780070100	11.35	0	0.00	11.35	11.4	11.25	6135
1779983700	11.35	0.5	4.61	10.8	11.35	10.8	15970
1779897300	10.85	-0.1	-0.91	11.05	11.15	10.8	18894
1779810900	10.95	0.05	0.46	10.85	11.05	10.8	32248
1779724500	10.9	0.1	0.93	10.7	10.9	10.6	22218
1779465300	10.8	0.5	4.85	10.3	10.85	10.3	23004
1779378900	10.3	-0.15	-1.44	10.5	10.55	10.2	18879
1779292500	10.45	0.45	4.50	10.1	10.55	10.05	25443
1779206100	10	-0.45	-4.31	10.45	10.45	9.8	26057
1779119700	10.45	0.05	0.48	10.05	10.6	10.05	7594
1778860500	10.4	-0.15	-1.42	10.4	10.55	10.3	16119
1778774100	10.55	-0.15	-1.40	10.2	10.75	10.2	14857
1778687700	10.7	-0.4	-3.60	11.1	11.1	10	93919
1778601300	11.1	-0.25	-2.20	11.3	11.3	11	12821
1778514900	11.35	-0.35	-2.99	11.45	11.7	11.2	47881
1778255700	11.7	0	0.00	11.4	11.7	11.4	13326
1778169300	11.7	0	0.00	11.7	11.75	11.4	8639
1778082900	11.7	0.05	0.43	11.55	11.8	11.55	12772
1777996500	11.65	0.35	3.10	11.35	11.75	11.35	27421
1777910100	11.3	-0.4	-3.42	11.25	11.55	11.15	19162
1777564500	11.7	-0.1	-0.85	11.7	11.8	11.55	10669
1777478100	11.8	0.25	2.16	11.55	11.8	11.55	11563
1777391700	11.55	-0.05	-0.43	11.55	11.7	11.45	6129
1777305300	11.6	0.2	1.75	11.4	11.65	11.4	15272
1777046100	11.4	0	0.00	11.4	11.4	11.05	12522
1776959700	11.4	0.45	4.11	10.85	11.4	10.85	10493
1776873300	10.95	-0.05	-0.45	10.95	11.1	10.85	14704
1776786900	11	0.3	2.80	10.7	11	10.7	37497
1776700500	10.7	0	0.00	10.45	10.7	10.45	2139
1776441300	10.7	0.25	2.39	10.45	10.75	10.3	12173
1776354900	10.45	-0.1	-0.95	10.55	10.55	10.25	15877
1776268500	10.55	0.1	0.96	10.45	10.55	10.4	2921
1776182100	10.45	0.1	0.97	10.4	10.55	10.35	10017
1776095700	10.35	0	0.00	10.3	10.45	10.2	6092
1775836500	10.35	0	0.00	10.35	10.35	10.35	0
1775750100	10.35	-0.05	-0.48	10.25	10.4	10.25	4431
1775663700	10.4	0.15	1.46	10.1	10.6	10.1	6204
1775577300	10.25	-0.15	-1.44	10.75	10.75	10.2	10385
1775145300	10.4	0.05	0.48	10.45	10.55	10.35	5015