Graines Voltz【GRVO】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	0.45	2.52808988764	17.8	18.65	17.6	152	18.27438221	DE
4	-0.9	-4.69973890339	19.15	19.15	17.6	252	18.48401965	DE
12	-0.15	-0.815217391304	18.4	19.9	17.6	686	19.10748495	DE
26	-0.25	-1.35135135135	18.5	21	17.6	537	19.25261901	DE
52	-0.8	-4.19947506562	19.05	22.9	16.4	684	19.59149557	DE
156	-20.15	-52.4739583333	38.4	40.5	15.45	949	24.68296508	DE
260	-99.25	-84.4680851064	117.5	180	15.45	1057	57.07179783	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
1783701000	18.25	-0.3	-1.62	17.85	18.25	17.6	183
1783614600	18.55	0.2	1.09	17.75	18.55	17.75	123
1783528200	18.35	0	0.00	18.35	18.35	18.35	0
1783441800	18.35	0.15	0.82	18.65	18.65	18.35	37
1783355400	18.2	0.05	0.28	18.15	18.2	17.75	378
1783096200	18.15	0.3	1.68	17.8	18.15	17.75	69
1783009800	17.85	-0.7	-3.77	17.6	18.4	17.6	564
1782923400	18.55	-0.15	-0.80	18.3	18.55	17.6	2074
1782837000	18.7	0.3	1.63	18.4	18.7	18.4	397
1782750600	18.4	0	0.00	18.4	18.4	18.4	0
1782491400	18.4	0	0.00	18.9	18.9	18.4	234
1782405000	18.4	0	0.00	18.4	18.9	18.4	50
1782318600	18.4	-0.45	-2.39	18.4	18.4	18.4	2
1782232200	18.85	-0.1	-0.53	18.4	18.85	18.4	190
1782145800	18.95	0	0.00	18.95	18.95	18.95	0
1781886600	18.95	0	0.00	18.95	18.95	18.95	20
1781800200	18.95	0	0.00	18.4	18.95	18.4	10
1781713800	18.95	-0.15	-0.79	18.75	18.95	18.4	177
1781627400	19.1	0.05	0.26	19.1	19.1	19.1	26
1781541000	19.05	0.8	4.38	18.3	19.15	18.3	257
1781281800	18.25	-0.05	-0.27	19.15	19.15	18.25	176
1781195400	18.3	-0.15	-0.81	18.5	18.5	18.3	86
1781109000	18.45	-0.45	-2.38	18.9	19.3	18.4	849
1781022600	18.9	0	0.00	18.9	18.9	18.9	1
1780936200	18.9	-0.75	-3.82	19	19	18.9	1014
1780677000	19.65	-0.05	-0.25	18.95	19.7	18.95	789
1780590600	19.7	0.75	3.96	19.4	19.7	18.9	322
1780504200	18.95	-0.35	-1.81	19.2	19.2	18.85	611
1780417800	19.3	-0.05	-0.26	19.4	19.4	19.2	311
1780331400	19.35	0.4	2.11	19.4	19.4	18.9	417
1780072200	18.95	0	0.00	18.95	18.95	18.95	3
1779985800	18.95	-0.25	-1.30	19.45	19.45	18.95	294
1779899400	19.2	0.25	1.32	19.45	19.5	19.2	251
1779813000	18.95	0	0.00	18.95	18.95	18.95	0
1779726600	18.95	-0.15	-0.79	19.1	19.65	18.95	206
1779467400	19.1	-0.1	-0.52	18.85	19.1	18.85	72
1779381000	19.2	-0.55	-2.78	19.3	19.3	19.2	22072
1779294600	19.75	0.45	2.33	19.7	19.75	19.2	111
1779208200	19.3	-0.4	-2.03	19.65	19.75	19.3	253
1779121800	19.7	0.2	1.03	19.5	19.85	19	422
1778862600	19.5	0	0.00	19.5	19.5	18.85	400
1778776200	19.5	0	0.00	19.5	19.5	19.5	0
1778689800	19.5	0	0.00	19.5	19.5	19.5	0
1778603400	19.5	0	0.00	19.5	19.5	19.5	0
1778517000	19.5	0	0.00	19.5	19.5	19	114
1778257800	19.5	0	0.00	19.45	19.5	19.4	461
1778171400	19.5	-0.05	-0.26	19	19.5	19	88
1778085000	19.55	1	5.39	18.5	19.75	18.5	449
1777998600	18.55	-0.25	-1.33	18.8	18.8	18.55	72
1777912200	18.8	-0.15	-0.79	19.8	19.8	18.8	130
1777566600	18.95	0	0.00	18.9	18.95	18.8	90
1777480200	18.95	-0.8	-4.05	19.75	19.8	18.95	222
1777393800	19.75	-0.05	-0.25	19.75	19.8	19.75	177
1777307400	19.8	0.85	4.49	19.9	19.9	18.85	378
1777048200	18.95	-0.55	-2.82	19.5	19.75	18.85	542
1776961800	19.5	0	0.00	19.5	19.5	19.5	0
1776875400	19.5	1.15	6.27	19.75	19.75	18.45	1150
1776789000	18.35	0	0.00	18.4	18.4	18.35	52
1776702600	18.35	0.25	1.38	18.1	18.4	17.7	441
1776443400	18.1	0.15	0.84	18.4	18.4	18	72
1776357000	17.95	-0.3	-1.64	17.8	18.4	17.8	338
1776270600	18.25	0.25	1.39	18.25	18.25	18.25	26
1776184200	18	0.25	1.41	17.95	18.25	17.95	43
1776097800	17.75	-0.4	-2.20	18.2	18.2	17.75	68