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	-2.375	-13.1944444444	18	18	15.125	502909	16.46187741	DE
4	0.875	5.93220338983	14.75	18.5	14.5	619985	16.73119528	DE
12	2.875	22.5490196078	12.75	18.5	11.5	533725	15.18012038	DE
26	6.375	68.9189189189	9.25	18.5	7.75	804617	12.63403631	DE
52	9.25	145.098039216	6.375	18.5	5.75	568040	11.29278729	DE
156	8.125	108.333333333	7.5	18.5	5.6	328160	9.43989189	DE
260	7.875	101.612903226	7.75	18.5	5.6	368589	8.86533402	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	15.625	-0.13	-0.79	16	16.125	15.625	354712
1781195400	15.75	-0.5	-3.08	16.25	16.25	15.125	663816
1781109000	16.25	-0.38	-2.26	16.625	16.625	16.25	90850
1781022600	16.625	0	0.00	16.625	16.75	16.5	277001
1780936200	16.625	-0.5	-2.92	17.125	17.375	15.75	1073422
1780677000	17.125	-0.88	-4.86	18	18	17.125	409457
1780590600	18	0.13	0.70	17.875	18.125	17.875	188645
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	653703
1773855000	13.25	1.25	10.42	13	13.75	13	2163977
1773768600	12	0.25	2.13	11.75	12	11.75	258025
1773682200	11.75	-0.25	-2.08	12	12	11.75	1374540
1773423000	12	-0.5	-4.00	12.5	12.5	12	707418