Gattaca Plc【GATC】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	3	2.09059233449	143.5	154	143.5	41786	149.50331688	DE
4	37	33.7899543379	109.5	154	107	57634	136.83269957	DE
12	39.5	36.9158878505	107	154	101	33253	126.28820003	DE
26	44	42.9268292683	102.5	154	88.5	41067	117.44369592	DE
52	65.5	80.8641975309	81	154	75.5	34253	106.50845851	DE
156	44	42.9268292683	102.5	154	71	28958	102.52484885	DE
260	-78.5	-34.8888888889	225	285	53.5	42360	129.00136625	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
1780936200	146.5	-1	-0.68	147.5	147.5	146.5	37674
1780677000	147.5	-2	-1.34	149.5	149.5	147	27932
1780590600	149.5	3.5	2.40	145.5	154	145.5	35091
1780504200	146	-7	-4.58	153	153	146	51645
1780417800	153	9.5	6.62	143.5	153	143.5	84515
1780331400	143.5	0	0.00	143.5	143.5	143.5	9748
1780072200	143.5	0	0.00	143.5	143.5	143	35836
1779985800	143.5	1	0.70	142.5	146	140	17817
1779899400	142.5	-2.5	-1.72	145	145	142.5	31895
1779813000	145	-2.5	-1.69	147.5	147.5	142.5	34505
1779467400	147.5	13.5	10.07	134	147.5	132	110779
1779381000	134	0	0.00	134	134	131.5	3179
1779294600	134	-3.5	-2.55	136.5	136.5	132.5	29657
1779208200	137.5	6	4.56	131.5	140.5	131.5	61927
1779121800	131.5	-1	-0.75	130.5	131.5	130.5	26803
1778862600	132.5	3.5	2.71	129	133.5	128.5	136206
1778776200	129	20.5	18.89	115	129.5	115	359839
1778689800	108.5	-1	-0.91	109.5	109.5	108.5	16202
1778603400	109.5	0	0.00	109.5	109.5	109.5	704
1778517000	109.5	-1.5	-1.35	109.5	109.5	109.5	20771
1778257800	111	0	0.00	111	111	111	28166
1778171400	111	-3.5	-3.06	114.5	114.5	111	11291
1778085000	114.5	0	0.00	114.5	117	114.5	3558
1777998600	114.5	-0.5	-0.43	115	115	114.5	4371
1777653000	115	-1.5	-1.29	116.5	116.5	115	20221
1777566600	116.5	-1	-0.85	117.5	117.5	116	2648
1777480200	117.5	0	0.00	117.5	117.5	117	25285
1777393800	117.5	0	0.00	117.5	117.5	117	20687
1777307400	117.5	0	0.00	117.5	117.5	117	29483
1777048200	117.5	0	0.00	117.5	117.5	117	22539
1776961800	117.5	0	0.00	117.5	117.5	117	4854
1776875400	117.5	0	0.00	117.5	117.5	117	7021
1776789000	117.5	0	0.00	117.5	117.5	117	5776
1776702600	117.5	0	0.00	117.5	117.5	117	4009
1776443400	117.5	0	0.00	118	118	114.5	14690
1776357000	117.5	-1	-0.84	118.5	118.5	117.5	10857
1776270600	118.5	-1	-0.84	118.5	118.5	116	24593
1776184200	119.5	0	0.00	119.5	119.5	117.5	28766
1776097800	119.5	-3	-2.45	120	120	119.5	12044
1775838600	122.5	3.5	2.94	119	122.5	116	20871
1775752200	119	5	4.39	114	119	114	40356
1775665800	114	2	1.79	112	114	112	21744
1775579400	112	0	0.00	112	112	112	22946
1775147400	112	0	0.00	112	112	112	4672
1775061000	112	0	0.00	112	112	112	12910
1774974600	112	0	0.00	112	112	112	11740
1774888200	112	-1.5	-1.32	113.5	113.5	112	4550
1774632600	113.5	1.5	1.34	112	113.5	112	42189
1774546200	112	6	5.66	106	112	106	16652
1774459800	106	0	0.00	106	106	106	41952
1774373400	106	1	0.95	106	106	104	29634
1774287000	105	-0.5	-0.47	105.5	105.5	104	34597
1774027800	105.5	0	0.00	105.5	105.5	103	28584
1773941400	105.5	0	0.00	105.5	105.5	103	35716
1773855000	105.5	-1	-0.94	106.5	106.5	104	21620
1773768600	106.5	2.5	2.40	101	106.5	101	72445
1773682200	104	-3	-2.80	107	107	101.5	27786
1773423000	107	0.5	0.47	106.5	107.5	106.5	14431
1773336600	106.5	-3.5	-3.18	110	110	106.5	42111
1773250200	110	0	0.00	110	110	110	8291
1773163800	110	1	0.92	109	110	109	4804
1773077400	109	-7.5	-6.44	114.5	114.5	109	42117