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	0.58	3.89784946237	14.88	15.6	14.6601	184519	15.13321845	CS
4	-0.49	-3.07210031348	15.95	15.95	14.51	229922	15.16606327	CS
12	0.6733	4.55341624568	14.7867	17.14	14.46	336668	15.8746894	CS
26	1.49	10.6657122405	13.97	17.14	13.11	298496	15.00247043	CS
52	1.21	8.49122807018	14.25	17.14	13.11	219534	14.65662395	CS
156	2.42	18.5582822086	13.04	17.14	11.42	168908	14.16066799	CS
260	1.05	7.28660652325	14.41	17.15	11.4	147843	14.21458378	CS

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
1782858900	15.46	0.08	0.52	15.38	15.59	15.3601	171325
1782772500	15.38	0.22	1.45	15.25	15.39	15.2	210307
1782513300	15.16	0.26	1.74	14.91	15.2	14.91	187602
1782426900	14.9	0.17	1.15	14.75	14.93	14.73	173951
1782340500	14.73	-0.15	-1.01	14.88	14.92	14.6601	179410
1782254100	14.88	0.12	0.81	14.52	14.94	14.51	216747
1782167700	14.76	-0.02	-0.14	14.78	14.93	14.7	208983
1781822100	14.78	-0.08	-0.54	14.99	14.99	14.66	528560
1781735700	14.86	-0.33	-2.17	15.16	15.31	14.82	249549
1781649300	15.19	-0.13	-0.85	15.35	15.3998	15.145	190215
1781562900	15.32	-0.05	-0.33	15.45	15.6	15.275	230763
1781303700	15.37	0.05	0.33	15.32	15.6213	15.205	191731
1781217300	15.32	-0.06	-0.39	15.4	15.5	15.3	197923
1781130900	15.38	0.06	0.39	15.37	15.55	15.3001	174896
1781044500	15.32	0.14	0.92	15.18	15.39	15.18	230591
1780958100	15.18	-0.17	-1.11	15.35	15.53	15.03	364830
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