GDEV Inc【GDEV】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	-2.75	-18.1638044914	15.14	15.14	12.39	5355	13.35316464	CS
4	-4.5	-26.6429840142	16.89	18.66	12.39	3948	15.232781	CS
12	-1.72	-12.1899362155	14.11	18.81	11.92	3309	15.66292116	CS
26	-3.86	-23.7538461538	16.25	23.7335	11.92	2851	16.61028386	CS
52	-4	-24.4051250763	16.39	42.2	11.25	7199	21.00275782	CS
156	5.24	73.2867132867	7.15	42.7599	1.9	9190	13.52428561	CS
260	1.89	18	10.5	42.7599	1.9	17258	10.02074823	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
1780698900	12.39	-0.31	-2.44	13.2	13.2	11.8	3518
1780612500	12.7	-0.15	-1.17	13	13.21	12.65	2312
1780526100	12.85	-0.95	-6.88	13.81	14.06	12.65	14034
1780439700	13.8	-0.61	-4.23	14.56	14.56	13.8	4015
1780353300	14.41	0	0.00	14.42	14.8	14.28	2948
1780094100	14.41	0.21	1.48	15.14	15.14	14.17	3465
1780007700	14.2	-0.29	-2.00	14.5	14.6401	14.2	2034
1779921300	14.49	-0.6	-3.99	15.09	15.415	14.49	1922
1779834900	15.0927	-0.24	-1.55	14.53	15.75	14.53	2958
1779489300	15.33	-0.4	-2.54	15.75	16.57	15.33	1825
1779402900	15.73	-0.27	-1.69	15.73	16	15.73	546
1779316500	16	0.01	0.06	16.11	16.48	15.99	1451
1779230100	15.99	0.25	1.59	15.65	16.14	15.65	1338
1779143700	15.74	-0.35	-2.18	16.11	17.5	15.74	4979
1778884500	16.09	-1.16	-6.72	16.99	18.66	16.09	11705
1778798100	17.2499	1.32	8.28	15.94	17.2499	15.94	1552
1778711700	15.9305	-0.87	-5.18	16.28	16.28	15.54	2709
1778625300	16.7999	-0.62	-3.56	16.649999	16.8542	15.54	3944
1778538900	17.42	-0.56	-3.11	17.56	18.2	17.19	5405
1778279700	17.98	1.07	6.33	16.89	18	15.2101	5864
1778193300	16.9095	0.62	3.80	15.99	16.9095	15.52	1754
1778106900	16.29	0.29	1.81	15.75	16.7	15.75	3004
1778020500	16	0.48	3.06	15.21	16.489999	15.21	2123
1777934100	15.525	-0.94	-5.68	14.55	16.0685	14.1601	4459
1777674900	16.46	0.07	0.43	15.72	16.61	15.5375	4516
1777588500	16.39	1.22	8.06	15.94	16.39	15.7	707
1777502100	15.1668	-0.9	-5.62	16.29	16.42	15.1668	1315
1777415700	16.07	-0.61	-3.66	16.67	16.67	16.07	1967
1777329300	16.68	0.05	0.30	16.2	17.005	16.2	2445
1777070100	16.629999	-1.36	-7.56	17.61	17.61	15.77	2930
1776983700	17.99	-0.41	-2.23	17.8	18.5	17.1001	6441
1776897300	18.4	1.1	6.36	17.29	18.81	17.29	4944
1776810900	17.3	-0.2	-1.14	17.5	17.61	17.06	3056
1776724500	17.4999	0.62	3.70	17.89	17.89	17	2750
1776465300	16.875	0.95	6.00	16.579999	17.99	16.579999	3167
1776378900	15.9201	-0.77	-4.61	16.36	16.77	15.91	1346
1776292500	16.69	0.59	3.66	15.11	16.69	15.11	5644
1776206100	16.1	0.99	6.55	15.72	17.34	15.72	23354
1776119700	15.11	1.39	10.13	14	16.18	13.8	4946
1775860500	13.72	-0.27	-1.93	13.84	14.15	13.2	3392
1775774100	13.99	-0.26	-1.82	14.25	14.3	13.99	2234
1775687700	14.25	-0.36	-2.46	14.05	14.65	13.2	1564
1775601300	14.609	0.21	1.45	14.74	15.81	14.609	2428
1775514900	14.4	-0.5	-3.36	14.94	15.19	14.009	2684
1775169300	14.9	1.04	7.50	13.86	15	13.86	3215
1775082900	13.86	-0.14	-1.00	14.01	14.01	13.86	308
1774996500	14	0	0.00	14.3	14.3	12.87	493
1774910100	14	-1	-6.67	14.71	14.99	11.92	2058
1774650900	15	-0.99	-6.19	15.82	15.82	15	2008
1774564500	15.99	2.66	19.95	13.991	16.079999	13.33	7406
1774478100	13.33	0	0.00	13.65	13.65	13.33	293
1774391700	13.33	-0.42	-3.05	13.36	13.36	13.25	2192
1774305300	13.75	-0.25	-1.79	14	14	13.75	656
1774046100	14	0	0.00	14	14	14	18
1773959700	14	-1.15	-7.59	14.32	14.32	14	842
1773873300	15.15	1	7.05	14.29	15.15	14.29	775
1773786900	14.152	-0.3	-2.06	14.01	14.152	14	952
1773700500	14.45	-0.25	-1.70	14.7	14.95	14.45	1000
1773441300	14.7	0.59	4.22	14.11	14.7	14.11	522
1773354900	14.105	-0.6	-4.05	14.575	14.575	14.105	1448
1773268500	14.7	0.64	4.55	14.7	14.7	14.7	611
1773182100	14.06	0	0.00	14.07	14.07	14.06	308
1773095700	14.06	-1.09	-7.19	14.06	14.19	14.06	416
1772840100	15.15	0	0.00	14.01	15.15	14.01	187