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	1.06	8.58299595142	12.35	13.795	12.305	410399	13.131099	CS
4	2.07	18.253968254	11.34	13.795	11.065	561309	12.16707839	CS
12	2.84	26.8684957427	10.57	13.795	9.84	441086	11.39277111	CS
26	1.84	15.9031979257	11.57	13.795	9.3	566809	11.05228838	CS
52	1.75	15.0085763293	11.66	13.795	9.3	627002	11.4789408	CS
156	6.02	81.4614343708	7.39	14.48	7.35	377826	11.31479587	CS
260	3.18	31.0850439883	10.23	14.48	6.26	336622	10.58112511	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
1783463700	13.36	-0.25	-1.84	13.63	13.69	13.305	311385
1783377300	13.61	0.7	5.42	12.96	13.795	12.94	472472
1783031700	12.91	0.2	1.57	12.87	12.98	12.72	318249
1782945300	12.71	0.41	3.33	12.35	12.8	12.305	539491
1782858900	12.3	0.11	0.90	12.19	12.45	12.1	440937
1782772500	12.19	-0.15	-1.22	12.28	12.33	11.72	647327
1782513300	12.34	0.09	0.73	12.27	12.45	12.12	1738910
1782426900	12.25	-0.01	-0.08	12.38	12.525	12.21	449317
1782340500	12.26	-0.01	-0.08	12.27	12.5	12.095	494831
1782254100	12.27	0.14	1.15	12.06	12.295	11.98	641039
1782167700	12.13	0.08	0.66	12.11	12.33	12	357864
1781822100	12.05	0.4	3.43	11.81	12.08	11.61	952659
1781735700	11.65	-0.03	-0.26	11.61	11.86	11.6	437869
1781649300	11.68	0.27	2.37	11.36	12.06	11.33	517315
1781562900	11.41	0.06	0.57	11.4	11.52	11.28	416520
1781303700	11.345	-0.01	-0.04	11.4	11.54	11.315	419254
1781217300	11.35	0.12	1.07	11.29	11.43	11.065	381329
1781130900	11.23	-0.09	-0.80	11.34	11.41	11.17	566791
1781044500	11.32	0.47	4.33	10.91	11.33	10.75	694611
1780958100	10.85	0.14	1.31	10.73	10.895	10.7	535856
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	10.57	368516
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