Gladstone Investment Corporation【GAINZ】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	-0.11	-0.45967404931	23.93	24.0405	23.82	967	23.98943964	CS
4	-0.325	-1.34603437565	24.145	24.25	23.82	2078	24.04852025	CS
12	-0.19	-0.79133694294	24.01	24.4	23.75	3445	24.049338	CS
26	-0.18	-0.75	24	24.4	23.75	4345	24.03008961	CS
52	0.59	2.53981919931	23.23	24.4	22.92	4028	23.83290462	CS
156	1.57	7.05617977528	22.25	24.76	21.38	4047	23.24718365	CS
260	-0.96	-3.87409200969	24.78	27.44	19.88	5338	24.27589433	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
1781822100	23.82	-0.14	-0.58	24.0432	24.0461	23.82	5058
1781735700	23.96	-0	-0.01	23.96	23.96	23.93	611
1781649300	23.9624	-0.04	-0.16	24.01	24.01	23.96	1325
1781562900	24	-0.04	-0.17	24.04	24.04	23.94	2094
1781303700	24.0405	0.04	0.16	24.0405	24.0405	23.94	563
1781217300	24.0017	0	0.00	23.93	24.0017	23.93	241
1781130900	24.0017	-0.03	-0.13	23.94	24.0017	23.94	2902
1781044500	24.0318	0	0.00	23.97	24.0318	23.97	375
1780958100	24.0318	0.03	0.13	24	24.1199	24	2193
1780698900	24	-0.12	-0.51	24.06	24.11	23.9	3796
1780612500	24.1238	0.02	0.10	24.1902	24.1902	24.06	1764
1780526100	24.1	0.06	0.25	24.1198	24.12	24.02	1330
1780439700	24.04	-0.08	-0.33	24.1	24.15	24.03	1849
1780353300	24.12	0.16	0.67	24.01	24.15	24.01	1475
1780094100	23.96	-0.25	-1.01	24.22	24.25	23.96	9602
1780007700	24.205	0.04	0.17	24.16	24.22	24.16	1485
1779921300	24.165	-0.02	-0.10	24.23	24.23	24.165	1293
1779834900	24.1892	0.04	0.16	24.15	24.2	24.1387	3919
1779489300	24.15	-0	-0.01	24.17	24.18	24.15	955
1779402900	24.1518	-0.04	-0.16	24.145	24.19	24.1	1708
1779316500	24.19	0.09	0.37	24.18	24.19	24.132	2218
1779230100	24.1	-0.03	-0.13	24.11	24.12	24.05	2397
1779143700	24.1319	-0.05	-0.20	24.18	24.18	24.1319	529
1778884500	24.18	-0.01	-0.04	24.1	24.18	24.1	447
1778798100	24.1899	0.09	0.37	24.1	24.1899	24.07	1121
1778711700	24.1	-0.15	-0.62	24.16	24.18	24.07	16343
1778625300	24.25	0.09	0.37	24.25	24.25	24.23	5122
1778538900	24.16	-0.13	-0.54	24.29	24.29	24.16	4263
1778279700	24.29	0.17	0.70	24.15	24.29	24.15	1283
1778193300	24.12	0.01	0.04	24.25	24.25	24.12	7267
1778106900	24.11	0	0.00	24.25	24.27	24.11	162
1778020500	24.11	0.03	0.12	24.07	24.25	24.07	8015
1777934100	24.08	-0.09	-0.37	24.05	24.4	24.05	2716
1777674900	24.1701	0.06	0.25	24.17	24.18	24.17	2103
1777588500	24.11	-0.02	-0.07	24.05	24.18	24.05	4218
1777502100	24.1265	0	0.00	24.05	24.1265	24.05	83
1777415700	24.1265	0.02	0.07	24.1264	24.14	24.06	794
1777329300	24.1095	-0.01	-0.04	24.1	24.1095	24.1	276
1777070100	24.12	-0.03	-0.12	24.12	24.14	24.12	4510
1776983700	24.15	0.08	0.33	23.99	24.185	23.99	12206
1776897300	24.07	-0	-0.00	24	24.07	24	229
1776810900	24.0701	0.13	0.54	23.94	24.0801	23.88	11196
1776724500	23.94	-0.03	-0.13	23.91	23.96	23.91	1597
1776465300	23.97	0	0.00	23.98	23.98	23.97	1011
1776378900	23.97	0.06	0.27	23.95	24.01	23.95	1361
1776292500	23.905	-0.27	-1.10	24.01	24.01	23.82	5935
1776206100	24.17	0.17	0.71	24.03	24.1799	24.015	10186
1776119700	24	0	0.00	23.97	24.03	23.97	7458
1775860500	24	0	0.00	23.98	24.03	23.98	649
1775774100	24	-0.02	-0.09	24.01	24.0499	24	3313
1775687700	24.0208	-0.02	-0.08	24.06	24.06	24	3136
1775601300	24.04	0.06	0.25	24	24.05	23.97	7214
1775514900	23.98	-0.06	-0.25	24.04	24.04	23.98	797
1775169300	24.04	0.04	0.17	24.01	24.04	24.01	1122
1775082900	24.0002	0.25	1.05	23.82	24.02	23.82	8207
1774996500	23.75	-0.25	-1.02	24.03	24.0614	23.75	18032
1774910100	23.9953	-0.04	-0.19	24.0013	24.0013	23.97	692
1774650900	24.04	0.09	0.38	23.96	24.0456	23.96	661
1774564500	23.9498	-0.07	-0.27	24.01	24.0308	23.945	1482
1774478100	24.015	0.09	0.40	23.98	24.015	23.98	962
1774391700	23.92	0	0.00	23.92	23.92	23.92	267
1774305300	23.92	0.02	0.08	23.93	23.93	23.86	4615