Guerbet SA【GBT】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	-0.3	-2.86259541985	10.48	10.92	10.02	12020	10.52832617	DE
4	-0.64	-5.91497227357	10.82	10.92	9.36	14165	10.1502527	DE
12	1.33	15.0282485876	8.85	12.66	8.01	17384	9.8240336	DE
26	-3.86	-27.4928774929	14.04	15.12	8.01	14314	11.24915695	DE
52	-10.32	-50.3414634146	20.5	23.1	8.01	18747	13.96946537	DE
156	-6.48	-38.8955582233	16.66	40.25	8.01	15321	22.0703346	DE
260	-20.92	-67.2668810289	31.1	44.4	8.01	14400	22.47723928	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
1780677000	10.18	-0.36	-3.42	10.5	10.68	10.02	14976
1780590600	10.54	0.18	1.74	10.36	10.58	10.36	6071
1780504200	10.36	0.02	0.19	10.34	10.38	10.14	12683
1780417800	10.34	-0.12	-1.15	10.46	10.46	10.32	10229
1780331400	10.46	-0.24	-2.24	10.6	10.76	10.32	14231
1780072200	10.7	0.22	2.10	10.48	10.92	10.38	14454
1779985800	10.48	0	0.00	10.48	10.58	10.34	11358
1779899400	10.48	-0.02	-0.19	10.52	10.54	10.32	6694
1779813000	10.5	-0.08	-0.76	10.5	10.5	10.38	7969
1779726600	10.58	0.86	8.85	9.73	10.58	9.73	26175
1779467400	9.72	0.02	0.21	9.65	9.86	9.52	20607
1779381000	9.7	0.04	0.41	9.64	9.7	9.46	17117
1779294600	9.66	0.07	0.73	9.65	9.7	9.36	40606
1779208200	9.59	-0.16	-1.64	9.75	9.8699999	9.56	15487
1779121800	9.75	-0.18	-1.81	9.88	10.02	9.7	12203
1778862600	9.93	-0.07	-0.70	10	10.02	9.89	8255
1778776200	10	0	0.00	10.04	10.12	9.94	11429
1778689800	10	0.01	0.10	9.99	10.1	9.89	21125
1778603400	9.99	-0.33	-3.20	10.32	10.32	9.95	14402
1778517000	10.32	-0.24	-2.27	10.56	10.56	10.28	8778
1778257800	10.56	-0.24	-2.22	10.82	10.82	10.56	7599
1778171400	10.8	-0.26	-2.35	11.06	11.1	10.8	8554
1778085000	11.06	0.1	0.91	10.96	11.24	10.88	9131
1777998600	10.96	-0.16	-1.44	11.12	11.12	10.88	11884
1777912200	11.12	-0.48	-4.14	11.5	11.56	11.06	10615
1777566600	11.6	0	0.00	11.6	11.6	11.34	6189
1777480200	11.6	-0.7	-5.69	12.2	12.2	11.6	7134
1777393800	12.3	0	0.00	12.3	12.3	12.3	0
1777307400	12.3	0.68	5.85	11.8	12.5	11.78	35416
1777048200	11.62	1.52	15.05	10.14	11.7	10.14	45176
1776961800	10.1	0.16	1.61	9.94	10.26	9.78	11607
1776875400	9.94	-0.01	-0.10	9.91	10.06	9.83	8048
1776789000	9.95	-0.15	-1.49	10.14	10.14	9.86	3519
1776702600	10.1	0.25	2.54	9.75	10.1	9.75	11107
1776443400	9.85	0.19	1.97	9.5399999	9.85	9.3699999	19325
1776357000	9.66	-0.22	-2.23	9.88	9.88	9.33	29378
1776270600	9.88	0.48	5.11	9.45	9.9	9.42	9166
1776184200	9.4	-0.06	-0.63	9.49	9.56	9.09	14393
1776097800	9.46	0.69	7.87	9.25	9.49	8.92	8709
1775838600	8.77	0	0.00	8.77	8.77	8.77	0
1775752200	8.77	-0.28	-3.09	9	9	8.77	11280
1775665800	9.05	0.29	3.31	9	9.27	8.84	19245
1775579400	8.76	-0.32	-3.52	9.5399999	9.57	8.64	18773
1775147400	9.08	-0.22	-2.37	9.6	9.6	8.95	30962
1775061000	9.3	-0.33	-3.43	9.84	9.99	9.2	24227
1774974600	9.63	-0.34	-3.41	9.97	10.62	9.6199999	24928
1774888200	9.97	0.17	1.73	9.77	9.97	9.7	6794
1774632600	9.8	0.12	1.24	9.72	10.04	9.56	10969
1774546200	9.68	0.75	8.40	8.9	9.68	8.86	19671
1774459800	8.93	0.03	0.34	8.8699999	9.02	8.78	34235
1774373400	8.9	-0.03	-0.34	8.97	8.97	8.75	15389
1774287000	8.93	-0.27	-2.93	9.1199999	9.1199999	8.7899999	20970
1774027800	9.2	-0.2	-2.13	9.32	9.32	8.89	13824
1773941400	9.4	0.08	0.86	9.2899999	9.51	8.96	22240
1773855000	9.32	0.92	10.95	8.27	9.56	8.27	25448
1773768600	8.4	0.2	2.44	8.23	8.5	8.01	49920
1773682200	8.2	-0.64	-7.24	8.85	8.9	8.18	51621
1773423000	8.84	-0.43	-4.64	9	9.01	8.7	47784
1773336600	9.27	-2.95	-24.14	11.44	11.44	9.27	96834
1773250200	12.22	-0.34	-2.71	12.5	12.52	12.22	5161
1773163800	12.56	0.24	1.95	12.3	12.74	12.3	9205
1773077400	12.32	0.06	0.49	12.26	12.32	12.06	9258