Gaming Realms Plc【GMR】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	0.9	2.95081967213	30.5	31.4	30	254320	30.28299341	DE
4	-1	-3.08641975309	32.4	32.4	29.5	294282	30.47401773	DE
12	-0.2	-0.632911392405	31.6	35.9	29.5	409009	32.88880964	DE
26	-8.8	-21.8905472637	40.2	41.1	29.5	797658	34.67043789	DE
52	-21.4	-40.5303030303	52.8	57	29.5	731864	40.08926836	DE
156	1.7	5.72390572391	29.7	57	28.2	645359	38.99044626	DE
260	-6.6	-17.3684210526	38	57	20.4	522957	36.80578909	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
1783441800	31.4	0.6	1.95	30.8	31.4	30.8	302681
1783355400	30.8	0.5	1.65	30	31	30	174332
1783096200	30.3	0.2	0.66	30.1	30.8	30	659507
1783009800	30.1	-0.2	-0.66	30	30.5	30	37303
1782923400	30.3	0.3	1.00	30.1	30.4	30	62689
1782837000	30	0.5	1.69	30.5	30.5	30	337770
1782750600	29.5	-0.9	-2.96	30.7	30.7	29.5	146378
1782491400	30.4	0.2	0.66	30.5	30.5	30.4	75974
1782405000	30.2	0.1	0.33	29.5	30.5	29.5	472268
1782318600	30.1	0	0.00	30.5	30.5	29.7	122728
1782232200	30.1	-0.4	-1.31	30.5	30.5	30.1	28640
1782145800	30.5	-0.1	-0.33	30.1	31.5	29.9	289079
1781886600	30.6	-0.4	-1.29	31	31	30.6	431041
1781800200	31	0	0.00	31.1	31.8	31	121100
1781713800	31	0	0.00	31	32.299999	31	480826
1781627400	31	-0.3	-0.96	31.4	31.6	31	191535
1781541000	31.3	1.3	4.33	30.3	31.6	30.3	467403
1781281800	30	0.4	1.35	31	31.8	30	323778
1781195400	29.6	-1.6	-5.13	32.299999	32.299999	29.6	714588
1781109000	31.2	0.2	0.65	31.3	31.4	31.2	480665
1781022600	31	-0.3	-0.96	32.4	32.4	31	268044
1780936200	31.3	0.3	0.97	31	32	31	79261
1780677000	31	-1.4	-4.32	32.299999	32.299999	31	226267
1780590600	32.4	0.2	0.62	33.4	33.4	32.4	376742
1780504200	32.2	-0.1	-0.31	32.2	32.2	32.2	187750
1780417800	32.299999	-0.4	-1.22	32.7	32.7	31.3	291013
1780331400	32.7	-1.2	-3.54	34.1	34.4	32.7	363813
1780072200	33.9	0.4	1.19	33.4	34.1	33.4	318058
1779985800	33.5	-0.1	-0.30	33.4	33.8	33.4	333739
1779899400	33.6	0.5	1.51	33.5	33.9	32.6	296636
1779813000	33.1	0.8	2.48	33.9	34	33.1	52623
1779467400	32.299999	-0.8	-2.42	33.1	33.5	32.299999	158885
1779381000	33.1	0.3	0.91	34	34	32.1	236337
1779294600	32.799999	0.8	2.50	32.1	33.299999	32.1	202459
1779208200	32	-0.9	-2.74	33.2	33.2	32	116428
1779121800	32.9	0.9	2.81	32	33.4	32	352294
1778862600	32	-0.5	-1.54	33	33	32	265927
1778776200	32.5	-0.8	-2.40	33.6	33.7	32.299999	338037
1778689800	33.299999	-0.6	-1.77	34	34	33.299999	642172
1778603400	33.9	-0.4	-1.17	34.5	34.5	33.9	702501
1778517000	34.3	-0.5	-1.44	33.6	34.3	33.6	331752
1778257800	34.8	-0.5	-1.42	35.2	35.2	34.8	1498756
1778171400	35.3	0.9	2.62	35	35.3	34.8	223769
1778085000	34.4	-0.4	-1.15	34.4	35.3	34.4	1184657
1777998600	34.8	0.2	0.58	33.2	35.2	33.2	1188913
1777653000	34.6	0.8	2.37	33.4	34.7	33.4	350741
1777566600	33.8	-0.4	-1.17	35.9	35.9	33.8	624269
1777480200	34.2	-0.2	-0.58	34.4	34.8	33.9	1082732
1777393800	34.4	0.2	0.58	34	34.4	33.299999	685915
1777307400	34.2	-1.1	-3.12	35.4	35.4	34.2	245146
1777048200	35.3	1.2	3.52	34.1	35.8	34.1	571966
1776961800	34.1	1.1	3.33	34	35.3	33.299999	958438
1776875400	33	-0.4	-1.20	33.9	34.3	33	615952
1776789000	33.4	-0.4	-1.18	33.2	34.8	33.2	426819
1776702600	33.8	-0.2	-0.59	34.1	34.2	33.299999	379596
1776443400	34	1.1	3.34	33.299999	34.4	32.7	405057
1776357000	32.9	0.9	2.81	32.799999	33.299999	32	362044
1776270600	32	0.4	1.27	32	33.299999	31.7	281473
1776184200	31.6	-0.2	-0.63	31.6	32	30.8	877911
1776097800	31.8	0.1	0.32	31.3	32	31.1	324473
1775838600	31.7	0.1	0.32	32.7	32.7	31.7	974905
1775752200	31.6	-0.9	-2.77	32.7	32.7	31.3	709340
1775665800	32.5	0.6	1.88	33.4	33.8	32.4	313353