Gulf Marine Services Plc【GMS】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	-0.08	-0.444444444444	18	19.1	17.5	1170111	18.44175131	DE
4	0.42	2.4	17.5	19.25	16.2	2045597	17.8977687	DE
12	2.32	14.8717948718	15.6	19.6	14.55	3317104	17.17677777	DE
26	3.02	20.2684563758	14.9	20	14.3	3284458	16.8208671	DE
52	-1.98	-9.94974874372	19.9	24.6	14.15	2983776	17.35285207	DE
156	11.48	178.260869565	6.44	24.6	4.19	1922410	13.5926277	DE
260	14.555	432.540861813	3.365	24.6	2.5	2208792	9.40796932	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
1743525000	18.04	-0.21	-1.15	17.5	18.26	17.5	787075
1743438600	18.25	-0.5	-2.67	18.55	18.55	17.95	2015381
1743183000	18.75	-0.05	-0.27	18.6	19.1	18.25	1202690
1743096600	18.8	0.3	1.62	18.65	18.85	18.45	748134
1743010200	18.5	-0.1	-0.54	18	18.7	18	1097273
1742923800	18.6	0	0.00	18.45	18.65	18.3	847388
1742837400	18.6	0.45	2.48	18.2	18.65	18	1500649
1742578200	18.15	-0.45	-2.42	18.5	18.9	18.15	6853492
1742491800	18.6	0.2	1.09	18.4	18.75	18.25	2061881
1742405400	18.4	0.1	0.55	18.5	19.25	18.35	2889975
1742319000	18.3	-0.15	-0.81	18.55	18.65	18.05	2925709
1742232600	18.45	0.65	3.65	18	18.7	17.95	3117519
1741973400	17.8	0.1	0.56	18	18	17.3	1543814
1741887000	17.7	1.3	7.93	16.6	17.8	16.6	2350720
1741800600	16.399999	0.2	1.23	17.3	17.3	16.25	607282
1741714200	16.2	-0.3	-1.82	16.399999	16.55	16.2	830121
1741627800	16.5	-0.3	-1.79	16.8	16.9	16.399999	1900756
1741368600	16.8	-0.15	-0.88	16.9	17.3	16.399999	2983500
1741282200	16.95	-0.55	-3.14	17.5	17.55	16.5	2985563
1741195800	17.5	-0.35	-1.96	17.5	18.1	17.5	1663016
1741109400	17.85	-0.15	-0.83	17.5	18.35	17.5	3692407
1741023000	18	0.15	0.84	17.85	18.25	17.5	4412667
1740763800	17.85	0	0.00	17.8	18.05	17.6	1636631
1740677400	17.85	-0.75	-4.03	18.05	18.4	17.8	1595854
1740591000	18.6	0.15	0.81	18.25	18.65	18	1397147
1740504600	18.45	-0.1	-0.54	18.4	18.75	18.25	1598210
1740418200	18.55	-0.1	-0.54	18.6	18.85	18.4	910296
1740159000	18.65	-0.1	-0.53	18	19.15	18	1074039
1740072600	18.75	0	0.00	18.8	18.8	18.6	410339
1739986200	18.75	-0.05	-0.27	18.8	18.8	18.7	641308
1739899800	18.8	0.2	1.08	18.5	18.9	18.4	1030926
1739813400	18.6	0.45	2.48	18	18.65	18	944674
1739554200	18.15	-0.25	-1.36	18.3	18.4	18	3603964
1739467800	18.4	-0.6	-3.16	19	19.1	18.35	4215625
1739381400	19	0.05	0.26	18.95	19.45	18.95	2879310
1739295000	18.95	-0.35	-1.81	19.2	19.2	18.6	3344465
1739208600	19.3	0.95	5.18	18.35	19.6	18.35	6875679
1738949400	18.35	0.25	1.38	18.1	18.75	18	4692396
1738863000	18.1	0.6	3.43	17.35	18.15	17.15	3036288
1738776600	17.5	0.15	0.86	17.6	17.6	17.1	1242400
1738690200	17.35	0.15	0.87	16.9	17.45	16.8	1343167
1738603800	17.2	0.05	0.29	17.2	17.4	16.8	1123265
1738344600	17.15	-0.5	-2.83	17.6	17.6	16.649999	4252781
1738258200	17.65	-0.6	-3.29	18.45	18.5	17.6	1572972
1738171800	18.25	-0.3	-1.62	18.5	19.05	17.95	3597022
1738085400	18.55	0.9	5.10	17.7	18.8	17.6	6750514
1737999000	17.65	0.05	0.28	17.75	17.75	17.3	3257392
1737739800	17.6	0.1	0.57	17.5	17.75	17.1	5268911
1737653400	17.5	1.9	12.18	15.7	17.7	15.65	19376670
1737567000	15.6	0.75	5.05	15.5	15.6	14.95	33304253
1737480600	14.85	-0.05	-0.34	15.25	15.25	14.85	2263394
1737394200	14.9	-0.1	-0.67	14.75	15	14.7	2051146
1737135000	15	0	0.00	15	15.05	14.9	1681754
1737048600	15	0.05	0.33	14.7	15.1	14.7	2322853
1736962200	14.95	0	0.00	14.9	15	14.7	1781512
1736875800	14.95	0	0.00	15.1	15.1	14.85	1581907
1736789400	14.95	-0.1	-0.66	14.95	15.2	14.8	4786196
1736530200	15.05	0	0.00	15.85	15.85	14.9	4171972
1736443800	15.05	0.1	0.67	14.75	15.1	14.55	3478710
1736357400	14.95	-0.65	-4.17	15.6	15.6	14.9	4913310
1736271000	15.6	-0.15	-0.95	15.75	15.75	15.5	1895802
1736184600	15.75	0.4	2.61	15.5	15.75	15.4	7865769
1735925400	15.35	-0.15	-0.97	15.5	15.55	15.35	2287157
1735839000	15.5	0.4	2.65	15.1	15.95	15.1	3050283