Genip Plc【GNIP】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	6	23.5294117647	25.5	34	25.5	118201	31.38982684	DE
4	9.5	43.1818181818	22	34	15.5	104701	24.0893263	DE
12	-7.5	-19.2307692308	39	39	15.5	97993	24.64243475	DE
26	-7.5	-19.2307692308	39	39	15.5	97993	24.64243475	DE
52	-7.5	-19.2307692308	39	39	15.5	97993	24.64243475	DE
156	-7.5	-19.2307692308	39	39	15.5	97993	24.64243475	DE
260	-7.5	-19.2307692308	39	39	15.5	97993	24.64243475	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
1734715800	31.5	0	0.00	31.5	31.5	31.5	3291
1734629400	31.5	-1	-3.08	32.5	32.5	31.5	32631
1734543000	32.5	0.5	1.56	32	32.5	32	37040
1734456600	32	1	3.23	31	32	31	269147
1734370200	31	5.5	21.57	25.5	34	25.5	232073
1734111000	25.5	0	0.00	25.5	25.5	25.5	20115
1734024600	25.5	0	0.00	25.5	25.5	25.5	13150
1733938200	25.5	-1.5	-5.56	27	27	25.5	92203
1733851800	27	-1	-3.57	28	28	27	16570
1733765400	28	6.5	30.23	21.5	32.5	21.5	333139
1733506200	21.5	0	0.00	21.5	21.5	21.5	1048
1733419800	21.5	3.5	19.44	18	23	18	205738
1733333400	18	1	5.88	17	18	17	85416
1733247000	17	-1.5	-8.11	18.5	18.5	15.5	178518
1733160600	18.5	0	0.00	18.5	18.5	18.5	31062
1732901400	18.5	1.5	8.82	17	18.5	17	108770
1732815000	17	-3	-15.00	20	20	16	350830
1732728600	20	0	0.00	20	20	20	1011
1732642200	20	-1	-4.76	21	21	20	11500
1732555800	21	-1	-4.55	22	22	21	18531
1732296600	22	0	0.00	22	22	22	55533
1732210200	22	0	0.00	22	22	22	46335
1732123800	22	3.5	18.92	19	23.5	19	153931
1732037400	18.5	-0.5	-2.63	19	19	18.5	4552
1731951000	19	-2.5	-11.63	21.5	21.5	19	30883
1731691800	21.5	0	0.00	21.5	21.5	21.5	6863
1731605400	21.5	-0.5	-2.27	22	22	21.5	16971
1731519000	22	0	0.00	22	22	22	212
1731432600	22	0	0.00	22	22	22	9583
1731346200	22	0	0.00	22	22	22	5927
1731087000	22	-0.5	-2.22	22.5	22.5	22	339736
1731000600	22.5	0	0.00	22.5	22.5	22.5	22180
1730914200	22.5	-1.5	-6.25	24	24	22.5	19013
1730827800	24	0	0.00	24	24	24	7443
1730741400	24	2	9.09	22	25	22	79396
1730482200	22	1	4.76	21	23.5	21	52864
1730395800	21	0	0.00	21	21	21	56612
1730309400	21	2	10.53	19	23.5	19	233853
1730223000	19	-5.5	-22.45	24.5	24.5	18.5	107815
1730136600	24.5	-1.5	-5.77	26	26	24.5	8056
1729873800	26	0	0.00	26	26	26	13050
1729787400	26	0	0.00	26	26	26	441
1729701000	26	0	0.00	26	26	26	44269
1729614600	26	0	0.00	26	26	26	15783
1729528200	26	0	0.00	26	26	26	9213
1729269000	26	0	0.00	26	26	26	31004
1729182600	26	1.5	6.12	24.5	26	24.5	122910
1729096200	24.5	0	0.00	24.5	24.5	24.5	777
1729009800	24.5	0.5	2.08	24	24.5	24	311865
1728923400	24	1	4.35	23	24	23	4074
1728664200	23	0	0.00	23	23	21	66869
1728577800	23	-2	-8.00	25	25	23	74238
1728491400	25	-1.5	-5.66	26.5	26.5	25	22958
1728405000	26.5	1.5	6.00	26	26.5	26	99216
1728318600	25	-2	-7.41	27	27	25	84060
1728059400	27	0.5	1.89	26.5	28	26.5	170957
1727973000	26.5	-3.5	-11.67	29.5	29.5	23.5	667602