Golden Prospect Precious Metals Ltd【GPM】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	-1	-1.06382978723	94	96.8	90	261422	94.61175503	DE
4	2.6	2.87610619469	90.4	101.25	90	343901	96.22031694	DE
12	-9.25	-9.04645476773	102.25	118	87.5	1014039	106.89468511	DE
26	-7.7	-7.64647467726	100.7	118	72	1067097	101.00102929	DE
52	36	63.1578947368	57	118	53.8	936198	92.77421404	DE
156	64	220.689655172	29	118	23	527581	71.48765462	DE
260	43	86	50	118	23	422436	63.96315775	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
1783701000	93	0	0.00	93	93.3	93	626345
1783614600	93	2.2	2.42	90.1	93	90.1	311648
1783528200	90.8	-4.3	-4.52	94.9	94.9	90	159879
1783441800	95.1	-0.7	-0.73	95.5	95.9	94.9	228703
1783355400	95.8	-1	-1.03	96.8	96.8	95.8	327941
1783096200	96.8	2.3	2.43	94	96.8	94	278937
1783009800	94.5	1	1.07	93.5	94.7	93	467812
1782923400	93.5	0.3	0.32	93	93.8	92.4	229345
1782837000	93.2	-0.8	-0.85	94	94.2	93	213629
1782750600	94	-2.1	-2.19	95	96.1	94	270260
1782491400	96.1	1.2	1.26	94.6	96.1	94.6	177169
1782405000	94.9	-0.1	-0.11	95	95.1	94	287430
1782318600	95	-3	-3.06	98	98	95	393524
1782232200	98	-2.3	-2.29	99.6	99.6	96.9	316799
1782145800	100.3	3.1	3.19	98.5	100.3	98.5	186556
1781886600	97.2	-1.8	-1.82	99	99	97	312681
1781800200	99	-2.25	-2.22	101.25	101.25	98.9	476290
1781713800	101.25	1.05	1.05	100.2	101.25	100.2	450641
1781627400	100.2	0.7	0.70	99.5	100.4	99.3	334310
1781541000	99.5	6.1	6.53	93.5	99.6	93.5	525809
1781281800	93.4	4.6	5.18	90.4	93.8	90.4	928655
1781195400	88.8	-6.8	-7.11	95	95	87.5	1317092
1781109000	95.6	-7.4	-7.18	101.1	101.1	95.5	660913
1781022600	103	0	0.00	103	103	101.5	355366
1780936200	103	-7	-6.36	110	110	101.5	780211
1780677000	110	-3.5	-3.08	113.75	113.75	110	14141882
1780590600	113.5	0	0.00	113	113.75	113	300764
1780504200	113.5	0	0.00	113.5	113.5	113	2009528
1780417800	113.5	2.25	2.02	111.5	113.5	111.25	947523
1780331400	111.25	1.5	1.37	109.75	111.25	109.75	1017951
1780072200	109.75	4.25	4.03	106.25	109.75	106	472691
1779985800	105.5	-0.75	-0.71	105.5	105.5	105	252200
1779899400	106.25	-0.25	-0.23	106.5	106.5	106	423238
1779813000	106.5	2.5	2.40	104.5	106.5	104.5	194788
1779467400	104	-1	-0.95	105.5	105.5	104	176883
1779381000	105	-1.25	-1.18	106.25	106.25	105	469947
1779294600	106.25	-2.25	-2.07	108.75	108.75	106	599980
1779208200	108.5	-3.25	-2.91	111.75	111.75	108.5	1271388
1779121800	111.75	-3	-2.61	115.25	115.25	110.75	928286
1778862600	114.75	-3	-2.55	117.25	117.25	114.25	967726
1778776200	117.75	1	0.86	117.25	118	117.25	1380871
1778689800	116.75	2.25	1.97	114.5	116.75	114.5	661262
1778603400	114.5	0.5	0.44	114	114.5	114	1279711
1778517000	114	2	1.79	112.25	114	110.25	697626
1778257800	112	1	0.90	111.25	112.25	111	1617607
1778171400	111	2.5	2.30	108.75	111	108.75	2155312
1778085000	108.5	3.75	3.58	105.25	108.5	105.25	1204176
1777998600	104.75	0	0.00	104.75	104.75	104.25	1071855
1777653000	104.75	-1	-0.95	105.75	105.75	104.75	1664394
1777566600	105.75	1.25	1.20	104.75	105.75	104.25	1552396
1777480200	104.5	-1	-0.95	105.5	105.5	104.5	1461760
1777393800	105.5	-0.25	-0.24	105.75	105.75	105.5	2693609
1777307400	105.75	1.25	1.20	104.75	105.75	104	535699
1777048200	104.5	-0.25	-0.24	105	105	103.25	1070571
1776961800	104.75	-0.5	-0.48	105.25	105.25	104.75	1609294
1776875400	105.25	0.5	0.48	105.25	105.25	104.75	789434
1776789000	104.75	0	0.00	104.75	104.75	104.75	1006975
1776702600	104.75	-0.5	-0.48	105.25	105.25	104.25	748561
1776443400	105.25	3	2.93	102.25	105.25	102.25	1446745
1776357000	102.25	1.25	1.24	101	104	101	1222855
1776270600	101	3.1	3.17	98.1	101	98.1	1442820
1776184200	97.9	2.8	2.94	95.6	98.1	95.1	841399
1776097800	95.1	-0.1	-0.11	95.7	95.7	95.1	363393