Ing North America【GSNA】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	0.02	0.0184179022009	108.59	109.41	108.59	302	109.03089503	DE
4	3.59	3.41839649591	105.02	109.41	105.02	547	107.44394155	DE
12	10.36	10.5445292621	98.25	109.41	93.79	583	101.84192211	DE
26	8.43	8.41485326412	100.18	109.41	93.79	704	100.81181711	DE
52	17.99	19.8521297727	90.62	109.41	89.32	714	99.13597179	DE
156	39.4	56.928189568	69.21	109.41	66.7	929	88.1957979	DE
260	41.28	61.3099658399	67.33	109.41	62.94	899	87.05785233	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
1780590600	108.61	-0.62	-0.57	108.61	108.61	108.61	361
1780504200	109.23	-0.18	-0.16	109.23	109.23	109.23	405
1780417800	109.41	0.68	0.63	109.41	109.41	109.41	608
1780331400	108.73	0.14	0.13	108.73	108.73	108.73	236
1780072200	108.59	0.33	0.30	108.59	108.59	108.59	100
1779985800	108.26	-0.32	-0.29	108.26	108.26	108.26	1204
1779899400	108.58	0.44	0.41	108.58	108.58	108.58	1600
1779813000	108.14	0	0.00	108.14	108.14	108.14	0
1779726600	108.14	0.18	0.17	108.14	108.14	108.14	315
1779467400	107.96	0.33	0.31	107.96	107.96	107.96	175
1779381000	107.63	0.9	0.84	107.63	107.63	107.63	1065
1779294600	106.73	-0.45	-0.42	106.73	106.73	106.73	58
1779208200	107.18	-0.16	-0.15	107.18	107.18	107.18	146
1779121800	107.34	-1.02	-0.94	107.34	107.34	107.34	531
1778862600	108.36	1.31	1.22	108.36	108.36	108.36	310
1778776200	107.05	1.13	1.07	107.05	107.05	107.05	19
1778689800	105.92	0.26	0.25	105.92	105.92	105.92	389
1778603400	105.66	0.17	0.16	105.66	105.66	105.66	202
1778517000	105.49	0.47	0.45	105.49	105.49	105.49	149
1778257800	105.02	-0.55	-0.52	105.02	105.02	105.02	2491
1778171400	105.57	1	0.96	105.57	105.57	105.57	315
1778085000	104.57	0.73	0.70	104.57	104.57	104.57	105
1777998600	103.84	0.1	0.10	103.84	103.84	103.84	1767
1777912200	103.74	0.52	0.50	103.74	103.74	103.74	711
1777566600	103.22	-0.05	-0.05	103.22	103.22	103.22	84
1777480200	103.27	-0.7	-0.67	103.27	103.27	103.27	177
1777393800	103.97	0	0.00	103.97	103.97	103.97	0
1777307400	103.97	0.6	0.58	103.97	103.97	103.97	236
1777048200	103.37	-0.37	-0.36	103.37	103.37	103.37	136
1776961800	103.74	1.39	1.36	103.74	103.74	103.74	202
1776875400	102.35	-0.51	-0.50	102.35	102.35	102.35	209
1776789000	102.86	0.13	0.13	102.86	102.86	102.86	792
1776702600	102.73	1.07	1.05	102.73	102.73	102.73	374
1776443400	101.66	0.37	0.37	101.66	101.66	101.66	224
1776357000	101.29	0.78	0.78	101.29	101.29	101.29	179
1776270600	100.51	0.4	0.40	100.51	100.51	100.51	935
1776184200	100.11	1.29	1.31	100.11	100.11	100.11	1208
1776097800	98.82	0.25	0.25	98.82	98.82	98.82	70
1775838600	98.57	0	0.00	98.57	98.57	98.57	0
1775752200	98.57	1.31	1.35	98.57	98.57	98.57	365
1775665800	97.26	0.45	0.46	97.26	97.26	97.26	736
1775579400	96.81	0.69	0.72	96.81	96.81	96.81	662
1775147400	96.12	-0.05	-0.05	96.12	96.12	96.12	450
1775061000	96.17	2.38	2.54	96.17	96.17	96.17	758
1774974600	93.79	0	0.00	93.79	93.79	93.79	2279
1774888200	93.79	-1.58	-1.66	93.79	93.79	93.79	92
1774632600	95.37	-1.48	-1.53	95.37	95.37	95.37	581
1774546200	96.85	0.71	0.74	96.85	96.85	96.85	668
1774459800	96.14	-0.29	-0.30	96.14	96.14	96.14	780
1774373400	96.43	1.01	1.06	96.43	96.43	96.43	2754
1774287000	95.42	-1.74	-1.79	95.42	95.42	95.42	586
1774027800	97.16	-0.39	-0.40	97.16	97.16	97.16	868
1773941400	97.55	-1.29	-1.31	97.55	97.55	97.55	295
1773855000	98.84	-0.14	-0.14	98.84	98.84	98.84	176
1773768600	98.98	0.73	0.74	98.98	98.98	98.98	1039
1773682200	98.25	-0.21	-0.21	98.25	98.25	98.25	701
1773423000	98.46	-1.11	-1.11	98.46	98.46	98.46	198
1773336600	99.57	0.59	0.60	99.57	99.57	99.57	201
1773250200	98.98	-0.63	-0.63	98.98	98.98	98.98	548
1773163800	99.61	0.55	0.56	99.61	99.61	99.61	455
1773077400	99.06	-1.26	-1.26	99.06	99.06	99.06	543
1772818200	100.32	0.08	0.08	100.32	100.32	100.32	95
1772731800	100.24	-0.03	-0.03	100.24	100.24	100.24	282