GCM Grosvenor Inc【GCMG】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	-0.03	-0.279329608939	10.74	10.91	9.84	455458	10.48386156	CS
4	-0.42	-3.77358490566	11.13	11.65	9.84	384517	10.78387559	CS
12	0.1	0.942507068803	10.61	11.65	9.3	494243	10.33395624	CS
26	-0.46	-4.1181736795	11.17	12.36	9.3	576458	10.9658165	CS
52	-1.77	-14.1826923077	12.48	13.22	9.3	626596	11.45756198	CS
156	3.71	53	7	14.48	6.56	369017	11.19747003	CS
260	-0.45	-4.03225806452	11.16	14.48	6.26	360544	10.51955672	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
1780698900	10.71	0.05	0.47	10.51	10.74	10.4	533806
1780612500	10.66	0.68	6.81	10.12	10.81	10.12	665384
1780526100	9.98	-0.53	-5.04	10.38	10.49	9.84	543275
1780439700	10.51	-0.24	-2.23	10.75	10.77	10.5	391276
1780353300	10.75	0.12	1.13	10.43	10.82	10.43	394337
1780094100	10.63	-0.14	-1.30	10.74	10.91	10.6	283020
1780007700	10.77	-0.02	-0.19	10.63	10.82	10.63	242589
1779921300	10.79	-0.1	-0.92	10.8	11.1	10.759	236288
1779834900	10.89	0.33	3.13	10.85	10.97	10.51	364321
1779489300	10.56	-0.09	-0.85	10.65	10.77	10.54	255280
1779402900	10.65	0.22	2.11	10.34	10.65	10.28	352291
1779316500	10.43	-0.08	-0.76	10.54	10.58	10.395	273640
1779230100	10.51	-0.26	-2.41	10.71	10.74	10.495	238108
1779143700	10.77	0.12	1.13	10.65	10.83	10.51	335604
1778884500	10.65	-0.43	-3.88	10.92	11.17	10.59	229163
1778798100	11.08	0.21	1.93	10.94	11.225	10.79	511707
1778711700	10.87	-0.32	-2.86	11.11	11.22	10.805	548138
1778625300	11.19	-0.17	-1.50	11.22	11.34	10.865	476441
1778538900	11.36	0	0.00	11.4	11.65	11.25	492835
1778279700	11.36	0.2	1.79	11.13	11.44	10.66	472131
1778193300	11.16	-0.12	-1.06	11	11.39	10.76	693803
1778106900	11.28	0.02	0.18	11.41	11.575	11.235	437205
1778020500	11.26	0.2	1.81	11.13	11.3275	11.02	339070
1777934100	11.06	0.12	1.10	10.91	11.185	10.87	315009
1777674900	10.94	0.02	0.18	10.99	11.08	10.88	339436
1777588500	10.92	0.2	1.87	10.34	10.99	10.33	263832
1777502100	10.72	-0.18	-1.65	10.85	11.1	10.64	319660
1777415700	10.9	0.08	0.74	10.85	11.03	10.74	263703
1777329300	10.82	0.02	0.19	10.75	10.99	10.66	511303
1777070100	10.8	-0.01	-0.09	10.78	10.94	10.6811	300548
1776983700	10.81	-0.04	-0.37	10.84	11.0904	10.59	254224
1776897300	10.85	0.04	0.37	10.82	11.02	10.59	256191
1776810900	10.81	-0.14	-1.28	10.95	11.17	10.785	316747
1776724500	10.95	0.01	0.09	10.86	10.995	10.75	234220
1776465300	10.94	0.32	3.01	10.86	11.07	10.86	416011
1776378900	10.62	-0.26	-2.39	10.91	10.93	10.615	335782
1776292500	10.88	0.37	3.52	10.57	10.93	10.52	371477
1776206100	10.51	0.47	4.68	10.04	10.57	10.04	546180
1776119700	10.04	0.32	3.29	9.59	10.05	9.57	380603
1775860500	9.72	-0.07	-0.72	9.82	9.9	9.67	420112
1775774100	9.7899999	-0.18	-1.81	9.93	9.94	9.69	721757
1775687700	9.97	0.47	4.95	9.81	10.01	9.71	709211
1775601300	9.5	-0.17	-1.76	9.5399999	9.6649999	9.49	470879
1775514900	9.67	-0.03	-0.31	9.65	9.81	9.63	436038
1775169300	9.7	-0.05	-0.51	9.57	9.7899999	9.42	330473
1775082900	9.75	-0.05	-0.51	9.84	9.96	9.6649999	450311
1774996500	9.8	0.12	1.24	9.82	9.95	9.67	260759
1774910100	9.68	0.23	2.43	9.49	9.7699	9.3	529019
1774650900	9.45	-0.2	-2.07	9.53	9.63	9.3699999	510203
1774564500	9.65	-0.1	-1.03	9.6199999	9.8699999	9.6199999	531308
1774478100	9.75	0.06	0.62	9.83	9.89	9.5399999	872744
1774391700	9.69	-0.27	-2.71	10.02	10.02	9.515	1191416
1774305300	9.96	0.27	2.79	9.98	10.129	9.765	739806
1774046100	9.69	-0.38	-3.77	10.09	10.2	9.66	2642748
1773959700	10.07	-0.13	-1.27	10.14	10.275	10	818247
1773873300	10.2	-0.13	-1.26	10.2	10.41	10.11	550130
1773786900	10.33	0.05	0.49	10.35	10.63	10.285	703547
1773700500	10.28	-0.07	-0.68	10.38	10.58	10.17	517614
1773441300	10.35	-0.06	-0.58	10.61	10.74	10.215	1058961
1773354900	10.41	-0.97	-8.52	11.14	11.32	10.38	900347
1773268500	11.38	-0.17	-1.47	11.55	11.67	11.325	859378
1773182100	11.55	0.33	2.94	11.35	11.695	11.23	1281167
1773095700	11.22	-0.05	-0.44	11.12	11.28	10.89	643715