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	-0.95	-1.28639133378	73.85	74.3	70.8	166158	72.94820351	DE
4	1.4	1.95804195804	71.5	75	70.8	167221	72.93408567	DE
12	2.6	3.69843527738	70.3	75	70.2	202147	72.56722627	DE
26	-7.4	-9.21544209215	80.3	80.3	64.8	213363	72.81341981	DE
52	-18.3	-20.0657894737	91.2	92.35	64.8	178480	76.74963496	DE
156	-22.25	-23.3841303205	95.15	112.7	64.8	140034	88.09499922	DE
260	-56.65	-43.7282902354	129.55	138.35	64.8	135094	94.53792703	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
1783009800	72.05	0	0.00	72.05	72.05	72.05	0
1782923400	72.05	-1.5	-2.04	73.35	73.5	70.8	329324
1782837000	73.55	-0.5	-0.68	74.3	74.3	73.4	147278
1782750600	74.05	0	0.00	74.15	74.25	73.5	82620
1782491400	74.05	0.4	0.54	73.85	74.25	73.65	105408
1782405000	73.65	0.75	1.03	73.2	73.95	72.9	203409
1782318600	72.9	1.25	1.74	71.7	73.05	71.7	203353
1782232200	71.65	-1.3	-1.78	73.2	73.2	71.65	157150
1782145800	72.95	-0.4	-0.55	73.05	73.2	72.15	195837
1781886600	73.35	0	0.00	73.35	73.35	73.35	0
1781800200	73.35	-0.15	-0.20	73.2	73.35	71.55	225248
1781713800	73.5	-0.75	-1.01	74.05	74.35	73.15	144036
1781627400	74.25	0.35	0.47	74.1	74.3	73.7	113913
1781541000	73.9	0.3	0.41	74.45	75	73.75	186405
1781281800	73.6	0.7	0.96	73.5	74.3	73.4	131825
1781195400	72.9	-0.45	-0.61	73	73.7	72.75	174423
1781109000	73.35	1.15	1.59	72.75	73.5	72.4	111733
1781022600	72.2	0.7	0.98	71.5	72.75	71.25	161744
1780936200	71.5	-0.1	-0.14	71.05	71.75	70.975	155025
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