Funds【GSDZA】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	-0.32	-0.43531492314	73.51	73.52	72.36	1461	73.39780496	DE
4	0.43	0.590984057174	72.76	74.51	72.15	1604	73.47174836	DE
12	6.05	9.01102174561	67.14	74.51	64.88	1643	70.9773045	DE
26	0.94	1.30103806228	72.25	74.51	64.88	1908	71.3161895	DE
52	4.06	5.87299291191	69.13	74.51	64.88	3051	71.1251273	DE
156	11.8	19.2213715589	61.39	76.68	56.73	3738	68.16159462	DE
260	14.66	25.0469844524	58.53	76.68	55.55	3694	67.4456878	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
1781281800	73.19	0.83	1.15	73.19	73.19	73.19	1513
1781195400	72.36	-0.97	-1.32	72.36	72.36	72.36	371
1781109000	73.33	-0.18	-0.24	73.33	73.33	73.33	1436
1781022600	73.51	0	0.00	73.51	73.51	73.51	0
1780936200	73.51	-0.89	-1.20	73.51	73.51	73.51	1103
1780677000	74.4	0.37	0.50	74.4	74.4	74.4	4552
1780590600	74.03	-0.46	-0.62	74.03	74.03	74.03	2528
1780504200	74.49	-0.02	-0.03	74.49	74.49	74.49	410
1780417800	74.51	0.6	0.81	74.51	74.51	74.51	3895
1780331400	73.91	0.05	0.07	73.91	73.91	73.91	1946
1780072200	73.86	0.12	0.16	73.86	73.86	73.86	1396
1779985800	73.74	-0.18	-0.24	73.74	73.74	73.74	2115
1779899400	73.92	-0.05	-0.07	73.92	73.92	73.92	2035
1779813000	73.97	0	0.00	73.97	73.97	73.97	0
1779726600	73.97	0.53	0.72	73.97	73.97	73.97	923
1779467400	73.44	0.58	0.80	73.44	73.44	73.44	1039
1779381000	72.86	0.71	0.98	72.86	72.86	72.86	1832
1779294600	72.15	-0.17	-0.24	72.15	72.15	72.15	3192
1779208200	72.32	0.17	0.24	72.32	72.32	72.32	1285
1779121800	72.15	-0.61	-0.84	72.15	72.15	72.15	1434
1778862600	72.76	0.57	0.79	72.76	72.76	72.76	799
1778776200	72.19	0.51	0.71	72.19	72.19	72.19	948
1778689800	71.68	0.07	0.10	71.68	71.68	71.68	1032
1778603400	71.61	-0.31	-0.43	71.61	71.61	71.61	3200
1778517000	71.92	0.15	0.21	71.92	71.92	71.92	389
1778257800	71.77	-0.26	-0.36	71.77	71.77	71.77	965
1778171400	72.03	0.97	1.37	72.03	72.03	72.03	2557
1778085000	71.06	0.24	0.34	71.06	71.06	71.06	1174
1777998600	70.82	-0.15	-0.21	70.82	70.82	70.82	2602
1777912200	70.97	0.66	0.94	70.97	70.97	70.97	100
1777566600	70.31	-0.36	-0.51	70.31	70.31	70.31	5658
1777480200	70.67	-0.53	-0.74	70.67	70.67	70.67	1068
1777393800	71.2	0	0.00	71.2	71.2	71.2	0
1777307400	71.2	0.39	0.55	71.2	71.2	71.2	955
1777048200	70.81	-0.16	-0.23	70.81	70.81	70.81	1471
1776961800	70.97	0.86	1.23	70.97	70.97	70.97	1720
1776875400	70.11	-0.51	-0.72	70.11	70.11	70.11	732
1776789000	70.62	-0.09	-0.13	70.62	70.62	70.62	2727
1776702600	70.71	0.99	1.42	70.71	70.71	70.71	1473
1776443400	69.72	-0.02	-0.03	69.72	69.72	69.72	3293
1776357000	69.74	0.31	0.45	69.74	69.74	69.74	702
1776270600	69.43	0.23	0.33	69.43	69.43	69.43	847
1776184200	69.2	0.64	0.93	69.2	69.2	69.2	1703
1776097800	68.56	0.12	0.18	68.56	68.56	68.56	2185
1775838600	68.44	0	0.00	68.44	68.44	68.44	0
1775752200	68.44	1.27	1.89	68.44	68.44	68.44	3974
1775665800	67.17	0	0.00	67.17	67.17	67.17	0
1775579400	67.17	0.36	0.54	67.17	67.17	67.17	698
1775147400	66.81	0.52	0.78	66.81	66.81	66.81	2842
1775061000	66.29	1.17	1.80	66.29	66.29	66.29	535
1774974600	65.12	0.24	0.37	65.12	65.12	65.12	5278
1774888200	64.879999	-1.08	-1.64	64.879999	64.879999	64.879999	1125
1774632600	65.959999	-0.96	-1.43	65.959999	65.959999	65.959999	435
1774546200	66.92	0.57	0.86	66.92	66.92	66.92	1709
1774459800	66.349999	-0.2	-0.30	66.349999	66.349999	66.349999	1252
1774373400	66.55	0.54	0.82	66.55	66.55	66.55	2718
1774287000	66.01	-1.13	-1.68	66.01	66.01	66.01	1387
1774027800	67.14	-0.66	-0.97	67.14	67.14	67.14	344
1773941400	67.8	-0.93	-1.35	67.8	67.8	67.8	1030
1773855000	68.73	-0.04	-0.06	68.73	68.73	68.73	3845
1773768600	68.77	0.39	0.57	68.77	68.77	68.77	1825
1773682200	68.38	-0.04	-0.06	68.38	68.38	68.38	749