GameSquare Holdings Inc【GAME】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	-0.08	-20.5128205128	0.39	0.414299	0.305	894436	0.36540919	CS
4	-0.12	-27.9069767442	0.43	0.4776	0.305	958108	0.40960658	CS
12	-0.0811	-20.7363845564	0.3911	0.66	0.305	3226257	0.48806076	CS
26	-0.156	-33.4763948498	0.466	0.66	0.235	4468466	0.38131622	CS
52	-0.58	-65.1685393258	0.89	2.87	0.235	5410834	0.97487108	CS
156	-3.79	-92.4390243902	4.1	4.5844	0.235	1947908	0.98103013	CS
260	-11.26	-97.3206568712	11.57	12.7366	0.235	1242153	1.15508938	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783463700	0.313	-0.0316	-9.17	0.341	0.3444999	0.3026	1582649
1783377300	0.3446	-0.0259	-6.99	0.37	0.3784	0.3302	1186939
1783031700	0.3705	-0.0016	-0.43	0.3701999	0.3894	0.37	956454
1782945300	0.3721	-0.0229	-5.80	0.392	0.4	0.37	987487
1782858900	0.395	-0.006	-1.50	0.39	0.4142989	0.39	446862
1782772500	0.401	0.011	2.82	0.391	0.4114	0.3881	547605
1782513300	0.39	0.0013	0.33	0.3801	0.4094	0.3741	566295
1782426900	0.3887	-0.0023	-0.59	0.39	0.4018	0.3621	1023457
1782340500	0.391	-0.0213	-5.17	0.4184	0.4208	0.38	1428476
1782254100	0.4123	-0.0124	-2.92	0.4117	0.45	0.4099999	834411
1782167700	0.4247	-0.0006	-0.14	0.424	0.4425	0.406	1314892
1781822100	0.4253	-0.0001	-0.02	0.4251	0.4443	0.4128009	1250693
1781735700	0.4254	-0.0096	-2.21	0.4303	0.4449	0.4254	664676
1781649300	0.435	-0.0212	-4.65	0.4434	0.4776	0.435	749155
1781562900	0.4562	0.0322	7.59	0.421	0.468	0.42	1460907
1781303700	0.424	-0.0231	-5.17	0.43	0.446	0.4159	753967
1781217300	0.4471	0.0268	6.38	0.4099999	0.45	0.4099999	1062128
1781130900	0.4203	-0.0084	-1.96	0.4152	0.43	0.4115	770734
1781044500	0.4287	0.0043	1.01	0.43	0.4399	0.3957	1240802
1780958100	0.4244	0.0263	6.61	0.39	0.43	0.39	1454952
1780698900	0.3981	-0.0223	-5.30	0.4099999	0.42305	0.3899	2648999
1780612500	0.4204	0.0075	1.82	0.4099999	0.4365	0.4099999	1458968
1780526100	0.4129	-0.021	-4.84	0.4109999	0.4333	0.4018	1098317
1780439700	0.4339	0.0361	9.07	0.415	0.485	0.402	4138526
1780353300	0.3978	-0.0133	-3.24	0.39	0.422	0.39	1445436
1780094100	0.4111	-0.0007	-0.17	0.39	0.4218	0.39	1073583
1780007700	0.4118	0.0042	1.03	0.3996	0.4249	0.3887	1128691
1779921300	0.4076	0.0053	1.32	0.3906	0.4341	0.39	1694260
1779834900	0.4023	-0.0555	-12.12	0.4255	0.465	0.3903	2505639
1779489300	0.4578	0.0678	17.38	0.38	0.472	0.38	2251943
1779402900	0.39	0.0189	5.09	0.36	0.4	0.36	928643
1779316500	0.3711	-0.0165	-4.26	0.374	0.385	0.364	1778584
1779230100	0.3876	-0.0111	-2.78	0.38	0.3923	0.376	1320171
1779143700	0.3987	0.0086	2.20	0.3841	0.401	0.3739	1335956
1778884500	0.3901	-0.0799	-17.00	0.3814	0.4218	0.3814	3885026
1778798100	0.47	0.015	3.30	0.4534	0.51	0.4468	3728554
1778711700	0.455	0.0204	4.69	0.4466	0.4811	0.4261	1670141
1778625300	0.4346	-0.0136	-3.03	0.4384	0.4563	0.4346	1162212
1778538900	0.4482	-0.0253	-5.34	0.457	0.479899	0.445	2079579
1778279700	0.4735	0.0273	6.12	0.45	0.5	0.4482	1934006
1778193300	0.4462	-0.0098	-2.15	0.46	0.48125	0.4462	823421
1778106900	0.456	-0.014	-2.98	0.4763	0.4859	0.4555	1550539
1778020500	0.47	0	0.00	0.4677	0.4849	0.433	1817190
1777934100	0.47	-0.0274	-5.51	0.508	0.5253	0.47	1707544
1777674900	0.4974	-0.0526	-9.56	0.5573	0.5699999	0.4583	4951226
1777588500	0.55	-0.0439	-7.39	0.59	0.5949	0.55	2293339
1777502100	0.5939	-0.0061	-1.02	0.5898	0.5939	0.56	2699181
1777415700	0.6	0.0439	7.89	0.5803	0.65	0.5615	4595535
1777329300	0.5561	-0.0409	-6.85	0.6448	0.66	0.5407	6450818
1777070100	0.597	-0.0121	-1.99	0.6169	0.6169	0.585	3098424
1776983700	0.6091	0.0022	0.36	0.575	0.617999	0.575	5851491
1776897300	0.6069	0.1535	33.86	0.47	0.6256	0.4697	43102759
1776810900	0.4534	-0.0034	-0.74	0.456	0.471	0.4332	4673293
1776724500	0.4568	0.0394	9.44	0.398	0.47	0.3953	6454745
1776465300	0.4174	-0.0011	-0.26	0.4099999	0.42	0.3973999	4537176
1776378900	0.4185	0.0145	3.59	0.385	0.4224	0.3749	7554908
1776292500	0.404	0.017	4.39	0.415	0.425	0.3814	11557065
1776206100	0.387	0.0191	5.19	0.3911	0.4011	0.3636	12030150
1776119700	0.3679	-0.0021	-0.57	0.3473	0.3869	0.33	7027164
1775860500	0.37	0.0473	14.66	0.323	0.378599	0.2897	23699030
1775774100	0.3227	0.0704	27.90	0.4102	0.455	0.32	272067140
1775687700	0.2523	0.0001	0.04	0.274	0.2779	0.25	4288898