GD Culture Group Ltd【GDC】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	-0.8035	-33.3402489627	2.41	2.41	1.45	725319	1.72291347	CS
4	1.5045	1475	0.102	2.89	0.0103	435527241	0.02412904	CS
12	-2.1635	-57.3872679045	3.77	8.1799	0.0103	169516104	0.04826131	CS
26	-2.9335	-64.6145374449	4.54	8.1799	0.0103	78579721	0.04933969	CS
52	-1.9535	-54.8735955056	3.56	9.915	0.0103	38555380	0.05624778	CS
156	-2.3935	-59.8375	4	12.18	0.0103	13356110	0.20238661	CS
260	-1.5535	-49.1613924051	3.16	44	0.0103	11628946	0.30095045	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
1783722900	1.59	-0.03	-1.85	1.6299999	1.7	1.47	1908579
1783636500	1.62	0.09	5.88	1.53	1.62	1.45	581957
1783550100	1.53	-0.19	-11.05	1.66	1.68	1.48	747324
1783463700	1.72	-0.28	-14.00	1.86	1.94	1.699	826852
1783377300	2	-0.42	-17.36	2.41	2.41	1.87	745143
1783031700	2.42	0.16	7.08	2.14	2.47	2.12	1114742
1782945300	2.2599999	0.21	10.24	1.88	2.43	1.85	1440337
1782858900	2.05	-0.44	-17.67	2.19	2.23	1.91	1325998
1782772500	2.49	-0.49	-16.30	2.8	2.89	2.2	941165
1782513300	2.975	-0.45	-13.14	3.4	3.4	2.575	2017418
1782426900	3.425	-1.98	-36.57	3.5	4.025	3.1	3732022
1782340500	5.4	0.18	3.35	4.625	6	4.25	5475422
1782254100	5.225	0.15	2.96	5	6.225	4.0749999	6196071
1782167700	5.0749999	0.55	12.15	5.25	5.575	4.575	4262791
1781822100	4.525	-0.8	-15.02	5.575	5.75	4.025	3655720
1781735700	5.325	-1.7	-24.20	7.4875	7.925	5.0749999	2076873
1781649300	7.025	-19.25	-73.26	25.2	25.2	5.5	3107003
1781562900	26.275	1.53	6.16	40.55	41.375	25.25	758369
1781303700	24.75	-1.13	-4.35	25.5	25.925	23.875	59877
1781217300	25.875	0.25	0.98	25.925	26.974999	25.4	61743
1781130900	25.625	0.05	0.20	27.775	30	25.25	212510
1781044500	25.575	-1.93	-7.00	27.275	27.95	24.575	343972
1780958100	27.5	2.53	10.11	26.075	27.875	24.025	104923
1780698900	24.975	-5.03	-16.75	27.25	27.775	23.75	108712
1780612500	30	3.78	14.39	25.75	33.325	24.925	177702
1780526100	26.224999	-2.28	-7.98	27.474999	27.85	22.5	109378
1780439700	28.5	-3	-9.52	30.5	30.5	27.349999	85857
1780353300	31.5	4	14.55	28.75	31.7	27.625	217432
1780094100	27.5	-2.03	-6.86	29.325	34.75	27.075	212509
1780007700	29.525	2.78	10.37	26.75	29.525	26.375	72808
1779921300	26.75	-1	-3.60	27.65	28.075	25.875	72578
1779834900	27.75	0.5	1.83	30.099999	32.224999	26	283045
1779489300	27.25	-0.38	-1.36	29.5	29.5	25.225	93129
1779402900	27.625	-1.38	-4.74	27.25	29.9	25.175	126829
1779316500	29	-6.13	-17.44	36.375	37.5	22.775	764424
1779230100	35.125	-0.88	-2.43	34.15	35.425	33.099999	43946
1779143700	36	-0.85	-2.31	36.75	37.475	33	151939
1778884500	36.85	1.35	3.80	34.65	39.425	32.5	167953
1778798100	35.5	-3.25	-8.39	35.75	37.5	34.65	123359
1778711700	38.75	3.55	10.09	40.3	43.75	35	403864
1778625300	35.2	-1.8	-4.86	35.075	35.8	32.525	145816
1778538900	37	-3	-7.50	35.8125	38.4225	29.85	343617
1778279700	40	2.25	5.96	57.5125	57.9	29.825	1893439
1778193300	37.75	-272.25	-87.82	345	352.5	34.15	892957
1778106900	310	-1	-79.30	1875	2044.975	297.5	70089
1778020500	1497.5	272.5	22.24	1167.5	1725	782.5	5434
1777934100	1225	140	12.90	1110	1242.5	1100	533
1777674900	1085	85	8.50	1002.5	1092.5	962.525	126
1777588500	1000	152.5	17.99	825	1014.9999	825	180
1777502100	847.5	-145	-14.61	982.5	982.5	832.5	241
1777415700	992.5	-30	-2.93	1025	1048.75	992.5	29
1777329300	1022.5	-33.75	-3.20	1042.5	1066.25	1022.5	52
1777070100	1056.25	43.75	4.32	1062.5	1075	1025	70
1776983700	1012.5	-35	-3.34	1045	1075	1004.9999	124
1776897300	1047.5	85	8.83	960	1052.5	960	102
1776810900	962.5	-37.5	-3.75	980	1000	950	53
1776724500	1000	15	1.52	967.5	1016.25	962.5	95
1776465300	985	22.5	2.34	942.5	1000	917.5	123
1776378900	962.5	50	5.48	910	965	850	108
1776292500	912.5	57.5	6.73	875	912.5	837.5	273
1776206100	855	95	12.50	760	857.5	750	196
1776119700	760	7.5	1.00	740	770	730	51