Gem Diamonds Limited【GEMD】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	0.46	4.82180293501	9.54	9.75	9.5	184863	9.66643641	DE
4	-1.5	-13.0434782609	11.5	11.65	9.18	184490	10.19601103	DE
12	0.08	0.806451612903	9.92	12.55	9.18	240056	10.82893264	DE
26	-3	-23.0769230769	13	13.65	9.18	311118	11.22449382	DE
52	0.45	4.71204188482	9.55	15.7	7.96	339154	12.3813854	DE
156	-35	-77.7777777778	45	76.4	7.96	212243	23.50165912	DE
260	-45	-81.8181818182	55	78.4	7.96	209821	32.63144049	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
1741109400	9.59	0.09	0.95	9.72	9.72	9.5	380886
1741023000	9.5	-0.25	-2.56	9.5	9.5	9.5	11247
1740763800	9.75	0	0.00	9.72	9.75	9.72	18562
1740677400	9.75	0.05	0.52	9.7	9.75	9.68	243908
1740591000	9.7	0.15	1.57	9.5399999	9.7	9.52	269713
1740504600	9.55	-0.15	-1.55	9.4	9.55	9.18	101666
1740418200	9.7	-0.58	-5.60	10.5	10.5	9.3	439435
1740159000	10.275	-0.05	-0.48	9.9	10.275	9.9	93758
1740072600	10.325	-0.2	-1.90	10.3	10.325	9.98	555461
1739986200	10.525	0.13	1.20	10.35	10.525	10.3	137195
1739899800	10.4	-0.08	-0.72	10.4	10.55	10.4	122463
1739813400	10.475	-0.13	-1.18	10.6	10.6	10.4	219104
1739554200	10.6	-0.13	-1.17	10.6	10.6	10.35	143848
1739467800	10.725	0.3	2.88	10.725	10.725	10.725	0
1739381400	10.425	-0.15	-1.42	10.55	10.55	10.3	395965
1739295000	10.575	-0.25	-2.31	11	11	10.575	177662
1739208600	10.825	-0.08	-0.69	10.7	10.95	10.6	77592
1738949400	10.9	-0.63	-5.42	11.5	11.5	10.9	159956
1738863000	11.525	0.03	0.22	11.35	11.65	11.35	38161
1738776600	11.5	-0.3	-2.54	11.5	11.5	11.5	103217
1738690200	11.8	0.2	1.72	11.55	11.8	11.55	31261
1738603800	11.6	-0.5	-4.13	11.95	12.15	11.5	140910
1738344600	12.1	0.1	0.83	12.2	12.55	11.8	440140
1738258200	12	0.65	5.73	11.45	12.5	11.45	1424378
1738171800	11.35	0.67	6.32	11	11.6	10.35	1425310
1738085400	10.675	0.1	0.95	10.8	10.8	10.675	144025
1737999000	10.575	-0.2	-1.86	11	11	10.3	97455
1737739800	10.775	0.18	1.65	10.775	10.775	10.775	1050
1737653400	10.6	-0.28	-2.53	10.95	10.95	10.6	244660
1737567000	10.875	-0.1	-0.91	10.8	10.875	10.8	138795
1737480600	10.975	0.13	1.15	10.8	10.975	10.8	295556
1737394200	10.85	0.17	1.64	10.8	11	10.7	282986
1737135000	10.675	-0.13	-1.16	10.75	10.75	10.675	228318
1737048600	10.8	0.2	1.89	10.8	10.8	10.8	203705
1736962200	10.6	0.05	0.47	10.55	10.65	10.4	248060
1736875800	10.55	-0.3	-2.76	10.7	10.7	10	255111
1736789400	10.85	-0.3	-2.69	10.9	10.9	10.8	144897
1736530200	11.15	0	0.00	11.15	11.15	11.15	40992
1736443800	11.15	0.43	3.96	10.8	11.15	10.8	185041
1736357400	10.725	-0.43	-3.81	10.85	10.85	10.725	194139
1736271000	11.15	0.2	1.83	11.15	11.15	11.15	94741
1736184600	10.95	-0.05	-0.45	10.95	10.95	10.9	320045
1735925400	11	-0.25	-2.22	11.1	11.1	11	89233
1735839000	11.25	0.25	2.27	11	11.25	11	126209
1735666200	11	0.28	2.56	11	11	11	219282
1735579800	10.725	0.13	1.18	10.55	10.95	10.5	1227655
1735320600	10.6	0.55	5.47	10	10.6	9.6199999	313759
1735061400	10.05	0.02	0.20	10.2	10.2	10.05	69240
1734975000	10.03	-0.2	-1.91	10.15	10.15	9.96	286487
1734715800	10.225	-0.45	-4.22	10.5	10.5	10	135505
1734629400	10.675	-0.13	-1.16	10.45	10.95	10.4	190605
1734543000	10.8	-0.1	-0.92	10.8	10.8	10.8	114880
1734456600	10.9	0.25	2.35	10.45	10.9	10.45	63702
1734370200	10.65	0.15	1.43	10.8	10.8	10.3	186391
1734111000	10.5	0.13	1.20	10.15	10.5	9.78	183072
1734024600	10.375	0.46	4.59	9.94	10.375	9.8	186676
1733938200	9.92	0.22	2.27	9.92	9.92	9.9	19135
1733851800	9.7	-0.02	-0.21	9.72	9.92	9.7	55036
1733765400	9.72	0.02	0.21	9.52	9.84	9.5	227392
1733506200	9.7	-0.04	-0.41	9.72	9.72	9.7	222434
1733419800	9.74	-0.43	-4.18	9.86	9.9	9.7	452817