Gecina Nom【GFC】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	-1.3	-1.78326474623	72.9	73.6	70.4	244929	72.57062003	DE
4	-1.75	-2.38582140423	73.35	73.75	70.225	209759	72.28663926	DE
12	3.1	4.52554744526	68.5	74.55	64.8	241819	70.76361969	DE
26	-8.4	-10.5	80	80.85	64.8	212416	73.43851522	DE
52	-22.75	-24.1123476418	94.35	96.65	64.8	175783	78.21581739	DE
156	-27.55	-27.7861825517	99.15	112.7	64.8	138617	88.77214755	DE
260	-61.3	-46.1249059443	132.9	138.35	64.8	134185	95.40136727	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	71.6	0.45	0.63	71.5	72.4	71.25	181249
1780590600	71.15	0.6	0.85	70.55	71.3	70.4	149181
1780504200	70.55	-2.05	-2.82	72.75	72.8	70.5	161615
1780417800	72.6	-0.15	-0.21	72.9	73.45	72.6	112400
1780331400	72.75	-0.7	-0.95	73.25	73.45	72.25	242268
1780072200	73.45	0.75	1.03	72.9	73.6	72.8	559180
1779985800	72.7	-0.25	-0.34	72.85	73.1	72.15	169326
1779899400	72.95	0.2	0.27	73	73.75	72.95	148888
1779813000	72.75	-0.15	-0.21	73.05	73.45	72.7	142279
1779726600	72.9	0.55	0.76	73.05	73.6	72.9	68680
1779467400	72.35	-0.35	-0.48	72.85	73.1	72.35	112034
1779381000	72.7	0.35	0.48	72.45	73.15	72.4	229797
1779294600	72.35	0.4	0.56	71.8	72.85	71.55	181576
1779208200	71.95	0.7	0.98	71.6	72.35	71.6	178310
1779121800	71.25	0.15	0.21	70.5	71.75	70.225	235019
1778862600	71.1	-0.75	-1.04	71.4	71.4	70.65	248542
1778776200	71.85	0.3	0.42	72	72.2	71.65	179428
1778689800	71.55	-0.45	-0.63	72	72.05	70.9	361597
1778603400	72	-0.95	-1.30	72.6	72.85	71.85	243114
1778517000	72.95	0.15	0.21	72.65	73.2	72.6	216871
1778257800	72.8	-1.05	-1.42	73.35	73.5	72.55	255066
1778171400	73.85	0.3	0.41	73.6	74	72.9	330518
1778085000	73.55	1.45	2.01	72.8	74.55	72.5	283023
1777998600	72.1	-0.3	-0.41	72.75	72.9	71.85	289182
1777912200	72.4	0.55	0.77	72.35	72.65	71.65	238480
1777566600	71.85	0.3	0.42	71.45	72.2	71.1	198960
1777480200	71.55	-0.2	-0.28	72.3	72.3	71.25	119079
1777393800	71.75	0	0.00	71.75	71.75	71.75	0
1777307400	71.75	-0.5	-0.69	72.5	72.7	71.75	181534
1777048200	72.25	-0.25	-0.34	72.4	73.15	71.85	167097
1776961800	72.5	0.3	0.42	72.15	73.1	71.65	184290
1776875400	72.2	-0.2	-0.28	72.5	72.9	72.2	206325
1776789000	72.4	-0.15	-0.21	72.85	73.15	72.4	286889
1776702600	72.55	-1.5	-2.03	73.2	73.55	72.15	303330
1776443400	74.05	1.45	2.00	72.6	74.1	72.5	334586
1776357000	72.6	-0.1	-0.14	72.95	73.35	72.6	266477
1776270600	72.7	0.9	1.25	72	72.7	71.8	170484
1776184200	71.8	0.65	0.91	71.5	72.2	70.85	191733
1776097800	71.15	0.35	0.49	70.3	71.15	70.2	160945
1775838600	70.8	0	0.00	70.8	70.8	70.8	0
1775752200	70.8	-0.65	-0.91	71.4	71.55	70.1	192312
1775665800	71.45	2.7	3.93	71	72.2	70.8	335719
1775579400	68.75	-1	-1.43	70.15	70.55	68.65	230628
1775147400	69.75	0.8	1.16	68.4	69.85	68.05	188144
1775061000	68.95	1.15	1.70	69.1	69.6	68.75	246669
1774974600	67.8	0.35	0.52	67.55	68.6	67.55	372985
1774888200	67.45	2.1	3.21	65.5	67.45	65.5	317032
1774632600	65.349999	-0.55	-0.83	65.9	66	65.05	244374
1774546200	65.9	-0.3	-0.45	65.5	66.25	65.349999	242293
1774459800	66.2	-0.1	-0.15	67	67.45	65.95	324737
1774373400	66.3	0	0.00	66.4	67.2	66.05	165277
1774287000	66.3	-0.95	-1.41	65.55	67.8	64.8	314816
1774027800	67.25	-1.35	-1.97	69.2	69.7	67.25	650433
1773941400	68.6	-1.05	-1.51	69	69.45	68.525	376664
1773855000	69.65	-0.55	-0.78	70.2	70.5	69.5	195929
1773768600	70.2	0.6	0.86	69.4	70.45	69.4	169449
1773682200	69.6	0.85	1.24	69.35	70.35	69.1	351956
1773423000	68.75	-0.05	-0.07	68.5	69.5	68.4	272530
1773336600	68.8	-0.7	-1.01	69.35	69.6	68.45	226689
1773250200	69.5	-0.65	-0.93	70	70.3	69.15	222894
1773163800	70.15	-1.65	-2.30	71.05	71.2	70.05	307951
1773077400	71.8	-1.6	-2.18	71.55	72.4	71.05	223313
1772818200	73.4	-0.5	-0.68	74.35	74.7	72.9	184753