Goldplat Plc【GDP】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	0.125	0.704225352113	17.75	18.25	17.125	303875	17.59815064	DE
4	3.625	25.4385964912	14.25	18.5	13.75	596251	16.31004298	DE
12	5.125	40.1960784314	12.75	18.5	11.5	581868	14.6349372	DE
26	8.125	83.3333333333	9.75	18.5	7.75	791598	12.49252298	DE
52	11.5	180.392156863	6.375	18.5	5.75	562698	11.14604473	DE
156	10.425	139.932885906	7.45	18.5	5.6	325305	9.34825215	DE
260	10.725	150	7.15	18.5	5.6	368612	8.80797021	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
1780504200	17.875	0	0.00	17.875	18	17.875	30000
1780417800	17.875	0	0.00	17.875	18	17.875	126224
1780331400	17.875	0	0.00	17.875	18	17.875	186236
1780072200	17.875	0.5	2.88	18	18.25	17.75	335639
1779985800	17.375	-0.88	-4.79	17.75	17.75	17.125	841276
1779899400	18.25	0.75	4.29	17.5	18.5	17.5	1705394
1779813000	17.5	1.5	9.38	16	17.75	16	2015797
1779467400	16	0	0.00	16	16	16	109752
1779381000	16	0	0.00	16	16.3	16	409333
1779294600	16	1.5	10.34	14.75	16.25	14.75	1713361
1779208200	14.5	-0.5	-3.33	15	15.2	14.5	959174
1779121800	15	0.25	1.69	14.75	15.225	14.75	118878
1778862600	14.75	-0.25	-1.67	14.75	15.25	14.75	525454
1778776200	15	0.25	1.69	14.75	15.15	14.75	195493
1778689800	14.75	0.25	1.72	14.5	14.75	14.5	222429
1778603400	14.5	0.25	1.75	14.25	14.5	14.25	485795
1778517000	14.25	0	0.00	14	14.25	13.75	723034
1778257800	14.25	0	0.00	14.25	14.25	14.25	454603
1778171400	14.25	0	0.00	14.25	14.25	14.25	170899
1778085000	14.25	0	0.00	14.25	14.5	14.25	782604
1777998600	14.25	0	0.00	14.25	14.25	14.25	446028
1777653000	14.25	-0.25	-1.72	14.5	14.5	14.25	245733
1777566600	14.5	0	0.00	14.5	14.725	14.5	280829
1777480200	14.5	0	0.00	14.5	14.5	14.25	224831
1777393800	14.5	0	0.00	14.5	14.5	14.5	82931
1777307400	14.5	0	0.00	14.5	14.5	14.5	51433
1777048200	14.5	-0.5	-3.33	15	15	14.5	416387
1776961800	15	0	0.00	15	15	15	116840
1776875400	15	0	0.00	15	15.5	15	197629
1776789000	15	0	0.00	15	15	15	254778
1776702600	15	0.25	1.69	14.75	15	14.75	193969
1776443400	14.75	-0.5	-3.28	15.25	15.6	14.5	607340
1776357000	15.25	0.75	5.17	14.5	15.25	14.5	464813
1776270600	14.5	-0.25	-1.69	14.75	15	14.5	728086
1776184200	14.75	0	0.00	14.75	14.75	14.75	149434
1776097800	14.75	0.5	3.51	14.25	14.75	14.25	512373
1775838600	14.25	0	0.00	14.25	14.475	14.25	583869
1775752200	14.25	-0.75	-5.00	15	15.25	14.25	662572
1775665800	15	0	0.00	15.5	16	15	1108440
1775579400	15	0.25	1.69	14.75	15	14.5	1001251
1775147400	14.75	1	7.27	13.25	14.75	13.25	1701316
1775061000	13.75	0.15	1.10	13.6	14.25	13.6	695257
1774974600	13.6	0.1	0.74	13.5	13.75	13.1	857761
1774888200	13.5	0.25	1.89	13.25	13.75	13.25	679142
1774632600	13.25	0.25	1.92	13	14	13	918632
1774546200	13	-0.5	-3.70	13.25	13.25	13	213645
1774459800	13.5	1	8.00	12.75	13.5	12.75	494388
1774373400	12.5	0	0.00	12.5	12.5	12.5	87865
1774287000	12.5	-0.25	-1.96	12.25	12.5	11.5	1165738
1774027800	12.75	0	0.00	12.75	12.75	12.75	232220
1773941400	12.75	-0.5	-3.77	12.5	12.75	12.5	653699
1773855000	13.25	1.25	10.42	13	13.75	13	2163971
1773768600	12	0.25	2.13	11.75	12	11.75	258020
1773682200	11.75	-0.25	-2.08	12	12	11.75	1374540
1773423000	12	-0.5	-4.00	12.5	12.5	12	707418
1773336600	12.5	-0.25	-1.96	12.75	12.75	12.25	289719
1773250200	12.75	0	0.00	12.75	12.75	12.75	99006
1773163800	12.75	0.5	4.08	12.25	12.75	12.25	326734
1773077400	12.25	-0.75	-5.77	13	13	12.25	530456
1772818200	13	0.25	1.96	13	13.25	13	330293
1772731800	12.75	0	0.00	13	13	12.75	86818
1772645400	12.75	0.5	4.08	12.5	13.25	12.5	518317