Generalfinance Spa【GF】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	-1.5	-5.41516245487	27.7	27.7	25.9	8611	26.65824411	DE
4	-3.7	-12.3745819398	29.9	29.9	25.9	14968	28.07254149	DE
12	-0.7	-2.60223048327	26.9	31.8	24.5	14850	28.3024585	DE
26	5.5	26.5700483092	20.7	31.8	19.85	14016	26.28358056	DE
52	11.3	75.8389261745	14.9	31.8	14.9	10678	23.21578984	DE
156	18.3	231.64556962	7.9	31.8	7.4	10221	14.78827372	DE
260	18.95	261.379310345	7.25	31.8	6.76	9650	13.48581429	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
1780588500	26.3	0.1	0.38	26.4	26.6	25.9	8526
1780502100	26.2	-0.4	-1.50	26.6	26.8	26	9932
1780415700	26.6	-0.4	-1.48	27	27	26.6	3940
1780329300	27	-0.1	-0.37	27.1	27.4	26.6	12902
1780070100	27.1	-0.3	-1.09	27.7	27.7	27.1	7755
1779983700	27.4	-1	-3.52	28.3	28.3	27.2	11839
1779897300	28.4	1	3.65	27.5	28.4	26.9	21101
1779810900	27.4	-0.8	-2.84	27.8	28.2	27.4	16003
1779724500	28.2	1	3.68	27.3	28.2	26.9	24833
1779465300	27.2	-0.2	-0.73	27.6	27.7	27.1	7349
1779378900	27.4	0	0.00	27.8	28	27.2	5349
1779292500	27.4	-0.1	-0.36	27.5	28	27.2	9768
1779206100	27.5	-0.5	-1.79	28.2	28.5	27.4	9857
1779119700	28	-0.2	-0.71	28.6	28.6	27.3	14962
1778860500	28.2	-0.3	-1.05	28.9	28.9	27.8	13581
1778774100	28.5	-0.2	-0.70	29.1	29.4	28.3	7176
1778687700	28.7	-0.3	-1.03	29.3	29.6	28.2	13414
1778601300	29	0.4	1.40	28.1	29.4	27.8	46183
1778514900	28.6	-0.2	-0.69	29.2	29.2	27.8	15667
1778255700	28.8	-1.6	-5.26	29.9	29.9	28.5	39231
1778169300	30.4	-0.3	-0.98	31.1	31.4	29.9	12505
1778082900	30.7	0.2	0.66	30.8	31.8	30.3	26858
1777996500	30.5	0.1	0.33	30.3	30.8	30.3	12443
1777910100	30.4	-0.5	-1.62	31	31.7	30.4	12886
1777564500	30.9	0.9	3.00	30.3	30.9	30	16515
1777478100	30	-0.3	-0.99	30.3	30.3	29.5	11132
1777391700	30.3	0.7	2.36	30	30.8	29.9	13093
1777305300	29.6	0.3	1.02	29.2	30.2	29.1	15797
1777046100	29.3	-0.2	-0.68	29.9	29.9	28.9	6707
1776959700	29.5	0.3	1.03	29.5	29.5	28.9	4610
1776873300	29.2	1.2	4.29	28	29.5	27.9	11706
1776786900	28	-0.8	-2.78	28.9	29.3	27.7	29879
1776700500	28.8	-2	-6.49	28.6	30.6	28.6	24602
1776441300	30.8	0.8	2.67	30	31.5	29.6	36359
1776354900	30	1.1	3.81	29.1	30	28.8	15591
1776268500	28.9	0	0.00	29.3	29.3	28.6	18077
1776182100	28.9	-0.1	-0.34	29.2	29.2	28.5	17010
1776095700	29	1	3.57	28.7	29.3	28.4	32920
1775836500	28	0	0.00	28	28	28	0
1775750100	28	0.2	0.72	27.9	28	27.4	7274
1775663700	27.8	0.4	1.46	27.5	28	27.4	15525
1775577300	27.4	0.4	1.48	27.4	27.5	26.9	13633
1775145300	27	-0.2	-0.74	27.3	27.3	26.6	5571
1775058900	27.2	0.7	2.64	26.8	27.4	26.6	21512
1774972500	26.5	0.8	3.11	25.9	26.8	25.9	7503
1774886100	25.7	-0.5	-1.91	26.1	26.3	25.6	6099
1774630500	26.2	-0.1	-0.38	26.6	27.1	26	9251
1774544100	26.3	-0.4	-1.50	27	27.1	26.3	3930
1774457700	26.7	1.2	4.71	25.5	27	25.5	14713
1774371300	25.5	-0.5	-1.92	26.2	26.2	25.2	6938
1774284900	26	-0.2	-0.76	26.1	26.6	24.7	24344
1774025700	26.2	-0.1	-0.38	26.3	26.8	26.2	8380
1773939300	26.3	-0.5	-1.87	27	27.1	26.2	8951
1773852900	26.8	1	3.88	25.8	27.1	25.8	20089
1773766500	25.8	0.3	1.18	25.4	26	24.5	18295
1773680100	25.5	-0.9	-3.41	26.1	26.6	25.5	11321
1773420900	26.4	-0.3	-1.12	26.9	27	26.1	10218
1773334500	26.7	0.3	1.14	26.9	27.1	26.2	4115
1773212400	26.4	0	0.00	26.4	26.4	26.4	0
1773126000	26.4	0	0.00	26.4	26.4	26.4	0
1773039600	26.4	0	0.00	26.4	26.4	26.4	0
1772780400	26.4	0	0.00	26.4	26.4	26.4	0
1772694000	26.4	0	0.00	26.4	26.4	26.4	0