Genuit Group Plc【GEN】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	-15.8	-5.40355677155	292.4	294	271.2	1014703	278.16941454	DE
4	15.8	6.05828220859	260.8	294	247.2	1452958	267.29868071	DE
12	-13.2	-4.55486542443	289.8	320	241	1852686	271.34480289	DE
26	-54.9	-16.5610859729	331.5	390	241	1463401	293.71806473	DE
52	-111.4	-28.7113402062	388	408	241	1268336	315.9689081	DE
156	-23.9	-7.9534109817	300.5	518	241	802711	351.36712689	DE
260	-350.4	-55.8851674641	627	805	241	712741	371.69684292	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
1783096200	276.6	3.8	1.39	275	277.2	272.39999	702453
1783009800	272.8	-8.4	-2.99	279	281.8	271.2	1157025
1782923400	281.2	4.2	1.52	286.39999	286.39999	274.6	649420
1782837000	277	0.6	0.22	285.2	285.2	273.2	1141024
1782750600	276.39999	-9.4	-3.29	278.6	283.39999	276.39999	1132364
1782491400	285.8	-5.2	-1.79	292.39999	294	280.6	993682
1782405000	291	18.4	6.75	272.39999	291	272.39999	1053717
1782318600	272.6	9.4	3.57	268	274.2	263.2	815775
1782232200	263.2	-5.4	-2.01	264.2	266	261.2	1193270
1782145800	268.6	6	2.28	261.39999	268.6	258.8	758007
1781886600	262.6	-12.2	-4.44	272.39999	273.6	262.6	5355160
1781800200	274.8	3.2	1.18	269	274.8	267	797594
1781713800	271.6	0.4	0.15	272.2	274.6	267.2	872868
1781627400	271.2	1	0.37	268	272	266.2	653296
1781541000	270.2	4.2	1.58	272.6	281.6	270.2	3401450
1781281800	266	8.8	3.42	262.2	276	262.2	1360521
1781195400	257.2	-1.8	-0.69	259	261.39999	255	1113395
1781109000	259	-3.4	-1.30	263.8	264.39999	257.39999	1466429
1781022600	262.39999	8.2	3.23	250	266	250	1990888
1780936200	254.2	1.6	0.63	252	254.2	247.2	2270284
1780677000	252.6	-1.4	-0.55	260.8	260.8	252	880150
1780590600	254	2	0.79	257.39999	258.6	252.8	556532
1780504200	252	-1.8	-0.71	258	258	250.2	1788950
1780417800	253.8	10.6	4.36	242	254.8	242	1991721
1780331400	243.2	-17.8	-6.82	260	260.39999	242.6	1612482
1780072200	261	0.2	0.08	262	266	260.6	3469935
1779985800	260.8	-0.4	-0.15	269.6	269.6	257	2430042
1779899400	261.2	2.2	0.85	254	271	254	2695112
1779813000	259	1.2	0.47	259	262.39999	258.39999	5051770
1779467400	257.8	-4	-1.53	255	259.39999	245.8	2536532
1779381000	261.8	1.8	0.69	267.6	267.6	259.8	2867180
1779294600	260	5.8	2.28	255	263	251.4	833664
1779208200	254.2	0.6	0.24	253.6	256.2	252.4	709413
1779121800	253.6	3.2	1.28	245	253.6	245	740058
1778862600	250.4	1.2	0.48	245.2	254.2	245.2	1707377
1778776200	249.2	2.4	0.97	246.8	250	246.2	642064
1778689800	246.8	0.6	0.24	251.4	251.4	243.6	788713
1778603400	246.2	-5.4	-2.15	248.8	249.2	244	831782
1778517000	251.6	-7.2	-2.78	252	257	251	468963
1778257800	258.8	-3	-1.15	259	264.8	257.2	726627
1778171400	261.8	-0.2	-0.08	266.8	267.2	261.8	1057945
1778085000	262	17	6.94	251.4	262.2	248.6	7785428
1777998600	245	-8.2	-3.24	258.6	258.6	241	2253595
1777653000	253.2	-3.6	-1.40	254	256	251.2	952337
1777566600	256.8	-3.6	-1.38	252	257.8	250	1097101
1777480200	260.39999	-8	-2.98	278	278	255.8	1426276
1777393800	268.39999	-0.4	-0.15	273.8	273.8	264.8	2074797
1777307400	268.8	0.4	0.15	269.8	269.8	258.8	4717898
1777048200	268.39999	-22.6	-7.77	294	294	268.39999	3641358
1776961800	291	-7.4	-2.48	304.8	304.8	290	577802
1776875400	298.39999	3.6	1.22	294	299.6	293.39999	767929
1776789000	294.8	-12	-3.91	314.8	314.8	288.8	3196901
1776702600	306.8	-13.2	-4.13	317.39999	317.39999	305.8	806983
1776443400	320	9.6	3.09	301.2	320	301.2	10105107
1776357000	310.39999	3.2	1.04	307.6	313.6	307.6	967158
1776270600	307.2	-3.6	-1.16	310	312	305.6	419565
1776184200	310.8	10.8	3.60	307.8	313.6	303.8	1558324
1776097800	300	-2	-0.66	299.6	301.8	297.2	597425
1775838600	302	4.6	1.55	289.8	304.2	289.8	1943763
1775752200	297.39999	-3.6	-1.20	299.8	299.8	294	1233618
1775665800	301	17.2	6.06	296.2	306.39999	295.39999	2856039
1775579400	283.8	-5.7	-1.97	295.2	295.2	281	603965