Grafton Group【GFTU】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	62.5	7.4725011956	836.4	908.5	817.1	378650	869.57896874	DE
4	86.9	10.7019704433	812	908.5	802.4	334178	837.5196137	DE
12	-35.9	-3.84039366709	934.8	974.7	788.7	455314	876.22288955	DE
26	-41	-4.36216618789	939.9	999.7	788.7	479186	906.48557472	DE
52	-95.9	-9.64012866908	994.8	1033	788.7	423212	912.06773175	DE
156	86.9	10.7019704433	812	1097	737.2	429077	917.22457533	DE
260	-201.1	-18.2818181818	1100	1425	621.9	530340	931.49319609	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
1781627400	901.2	23.6	2.69	882.1	901.2	878	337923
1781541000	877.6	2.6	0.30	882.4	900.3	874.4	360944
1781281800	875	27.9	3.29	860.5	881	857.9	573579
1781195400	847.1	10.2	1.22	817.1	866.3	817.1	352663
1781109000	836.9	9.3	1.12	836.4	840.9	828.8	268139
1781022600	827.6	-0.3	-0.04	829.8	841.7	827	244173
1780936200	827.9	1.2	0.15	810.4	827.9	810.4	238990
1780677000	826.7	1.7	0.21	808	843.8	808	171077
1780590600	825	6	0.73	816.1	834.2	816.1	348363
1780504200	819	0.4	0.05	839.1	839.1	812.1	118661
1780417800	818.6	10	1.24	815	824.8	813.7	361950
1780331400	808.6	-21.5	-2.59	830	830	802.4	330865
1780072200	830.1	-0.7	-0.08	834	842.1	828.5	928345
1779985800	830.8	-2.4	-0.29	857.8	857.8	826.9	303225
1779899400	833.2	8.2	0.99	825	840.2	824	214821
1779813000	825	-2.3	-0.28	831.7	844.4	825	173195
1779467400	827.3	17	2.10	818.5	827.3	809.8	392656
1779381000	810.3	-8.7	-1.06	818.5	830	810.3	396604
1779294600	819	7.6	0.94	812	825.8	804	233205
1779208200	811.4	-1.6	-0.20	825.4	825.4	808.8	211785
1779121800	813	4.6	0.57	800.1	814.1	796.7	748601
1778862600	808.4	-23.9	-2.87	820	820	788.7	1188466
1778776200	832.3	10.1	1.23	822.2	834.4	819.9	792991
1778689800	822.2	-4.6	-0.56	815	829.4	809.4	337478
1778603400	826.8	-33.9	-3.94	864	864	819.3	328156
1778517000	860.7	-9.6	-1.10	867	872.7	858.7	328218
1778257800	870.3	-16.9	-1.90	879	888.3	864.2	337717
1778171400	887.2	2	0.23	875	894.7	875	360846
1778085000	885.2	17.4	2.01	876.5	906.1	871.8	452896
1777998600	867.8	-20	-2.25	883.9	891	865.4	301573
1777653000	887.8	12.2	1.39	875.6	892.8	875.6	147015
1777566600	875.6	4.9	0.56	871.1	876.5	864.7	1077023
1777480200	870.7	-19	-2.14	885	894.3	870.7	645625
1777393800	889.7	-19.3	-2.12	889.5	910	885.5	406851
1777307400	909	-4	-0.44	913.9	916.8	906.6	227845
1777048200	913	-2.3	-0.25	897.8	914.1	897.8	386111
1776961800	915.3	-22.5	-2.40	901.9	923.7	901.9	434130
1776875400	937.8	-13.2	-1.39	960.4	960.4	937.8	470841
1776789000	951	5.6	0.59	947	955.1	944.9	323972
1776702600	945.4	-16.6	-1.73	944.8	958.8	944.8	342869
1776443400	962	27.2	2.91	939.8	974.7	929.8	376020
1776357000	934.8	20.8	2.28	914	939	914	362585
1776270600	914	-7.7	-0.84	915	925.5	905.6	482015
1776184200	921.7	16.4	1.81	905.3	926.5	905.3	1916606
1776097800	905.3	-12.9	-1.40	940	940	902.6	381678
1775838600	918.2	-0.9	-0.10	921.6	933	918.2	313541
1775752200	919.1	-5.9	-0.64	904.7	927.7	904.7	172716
1775665800	925	54.7	6.29	913.7	935.2	886.2	563957
1775579400	870.3	-27.1	-3.02	915	915	870.3	331879
1775147400	897.4	-5.6	-0.62	928.2	928.2	892.6	282042
1775061000	903	4	0.44	900	917.3	895.6	376919
1774974600	899	7.1	0.80	883.5	911.7	883.5	315354
1774888200	891.9	-4.2	-0.47	896.5	899.3	885	373387
1774632600	896.1	-14.9	-1.64	920	920	884.3	1394204
1774546200	911	-6.8	-0.74	915.9	919.1	910.5	278315
1774459800	917.8	3.3	0.36	934.8	934.8	908.6	1375971
1774373400	914.5	-6.9	-0.75	922	928.8	914.5	813645
1774287000	921.4	10.4	1.14	899.5	938.5	886.1	1404540
1774027800	911	-10.5	-1.14	918.3	932	909.8	3047610
1773941400	921.5	10.8	1.19	901	941.9	900	796495
1773855000	910.7	-5.6	-0.61	911	927.5	906.7	652697
1773768600	916.3	13.2	1.46	900	918.6	898	612606