Gladstone Investment Corporation【GAIN】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	-0.51	-3.21563682219	15.86	16.06	15.35	216259	15.82113323	CS
4	-1.29	-7.75240384615	16.64	17.09	14.615	403599	16.08117908	CS
12	1.15	8.0985915493	14.2	17.14	13.75	381625	15.52031229	CS
26	1.38	9.87831066571	13.97	17.14	13.11	284421	14.91077043	CS
52	0.99	6.89415041783	14.36	17.14	13.11	215131	14.5930722	CS
156	2.5	19.4552529183	12.85	17.14	11.42	165978	14.11111793	CS
260	0.65	4.42176870748	14.7	17.15	11.4	146571	14.19806257	CS

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
1780698900	15.35	-0.46	-2.91	15.81	15.875	15.19	246254
1780612500	15.81	0.25	1.61	15.56	15.91	15.56	244920
1780526100	15.56	-0.45	-2.81	15.95	15.95	15.515	169954
1780439700	16.01	0.11	0.69	15.85	16.059999	15.81	170219
1780353300	15.9	0.1	0.63	15.75	16.05	15.52	254450
1780094100	15.8	-0.02	-0.13	15.86	16.05	15.76	241751
1780007700	15.82	-0.14	-0.88	15.96	16.2	15.8	425235
1779921300	15.96	0.11	0.69	15.785	16.03	15.785	216503
1779834900	15.85	-0.05	-0.31	15.96	16.14	15.7397	248333
1779489300	15.9	-0.54	-3.28	16.44	16.52	15.88	245092
1779402900	16.44	0.23	1.42	16.219999	16.55	16.1	207169
1779316500	16.21	0.02	0.12	16.14	16.37	15.99	324261
1779230100	16.19	-0.14	-0.86	16.3	16.46	16.01	338849
1779143700	16.329999	-0.08	-0.49	16.399999	16.5	16.1161	279391
1778884500	16.41	-0.17	-1.03	16.59	16.61	16.219999	278692
1778798100	16.579999	0.84	5.34	16.04	17	16.02	705294
1778711700	15.74	-1.18	-6.97	17	17.09	14.615	2332612
1778625300	16.92	0.43	2.61	16.5	16.97	16.46	496317
1778538900	16.489999	-0.17	-1.02	16.68	16.69	16.489999	290443
1778279700	16.66	0.15	0.91	16.64	16.692	16.34	198890
1778193300	16.51	-0.2	-1.20	16.73	16.73	16.1601	278926
1778106900	16.71	-0.29	-1.71	17.05	17.14	16.605	468396
1778020500	17	0.17	1.01	16.82	17.04	16.54	273737
1777934100	16.83	0.01	0.06	16.73	16.88	16.59	315518
1777674900	16.82	0.21	1.26	16.6	16.88	16.51	367837
1777588500	16.61	0.29	1.78	16.3	16.695	16.3	276574
1777502100	16.32	0.1	0.62	16.219999	16.329999	16.130099	335570
1777415700	16.219999	-0.21	-1.28	16.329999	16.495	15.78	380555
1777329300	16.43	0.15	0.92	16.25	16.94	16.25	569549
1777070100	16.28	0.04	0.22	16.149999	16.35	15.99	330155
1776983700	16.245	-0.15	-0.88	16.35	16.39	16.16	388273
1776897300	16.39	0.44	2.76	16.02	16.535	15.945	623045
1776810900	15.95	0.06	0.38	15.9	16.059999	15.79	338165
1776724500	15.89	-0.05	-0.31	15.74	15.99	15.74	388833
1776465300	15.94	0.44	2.84	15.52	16	15.47	607525
1776378900	15.5	0.14	0.91	15.35	15.56	15.27	377368
1776292500	15.36	0.22	1.45	15.19	15.43	15.12	425408
1776206100	15.14	0.13	0.87	15	15.2	15	284605
1776119700	15.01	0.34	2.32	14.6	15.04	14.6	272878
1775860500	14.67	0.14	0.96	14.54	14.71	14.46	153940
1775774100	14.53	-0.2	-1.36	14.75	14.81	14.53	185832
1775687700	14.73	0.07	0.48	14.7867	14.9519	14.66	281569
1775601300	14.66	0.02	0.14	14.6	14.75	14.5403	267848
1775514900	14.64	0.26	1.81	14.34	14.67	14.34	225006
1775169300	14.38	0.04	0.28	14.16	14.441	14.14	239581
1775082900	14.34	0.14	0.99	14.22	14.366	13.99	221598
1774996500	14.2	0.05	0.35	14.26	14.33	14.05	223661
1774910100	14.15	0.34	2.46	13.84	14.19	13.84	372003
1774650900	13.81	-0.42	-2.95	14.17	14.25	13.805	481233
1774564500	14.23	-0.11	-0.77	14.33	14.52	14.1901	343429
1774478100	14.34	0.28	1.99	14.13	14.365	14.091	316500
1774391700	14.06	-0.19	-1.33	14.11	14.295	14.06	384952
1774305300	14.25	0.2	1.42	13.89	14.3275	13.75	528599
1774046100	14.05	-0.37	-2.57	14.4	14.5	14.04	780942
1773959700	14.42	-0.04	-0.28	14.35	14.47	14.26	424923
1773873300	14.46	0.11	0.77	14.27	14.54	14.26	451390
1773786900	14.35	0.38	2.72	14	14.38	14	554471
1773700500	13.97	-0.05	-0.36	14.05	14.0986	13.87	474596
1773441300	14.02	-0.03	-0.21	14.2	14.45	13.975	755928
1773354900	14.05	0.4	2.93	13.57	14.2799	13.38	1565350
1773268500	13.65	0.05	0.37	13.59	13.72	13.54	210421
1773182100	13.6	0.12	0.89	13.46	13.66	13.36	275259
1773095700	13.48	-0.02	-0.15	13.42	13.51	13.11	250362