GDS Holdings Ltd【GDS】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	-1.51	-4.57714458927	32.99	34.19	31.46	1709631	33.22021865	DR
4	-4	-11.273957159	35.48	38.07	31.46	2920191	34.7884138	DR
12	-12.11	-27.7816012847	43.59	46.84	31.46	2072635	38.88925198	DR
26	-2.705	-7.91282726342	34.185	48.61	31.46	2106304	41.02153319	DR
52	4.36	16.0766961652	27.12	48.61	26.5	2165656	38.05818539	DR
156	19.08	153.870967742	12.4	52.5	5.01	1845051	26.63241615	DR
260	-47.55	-60.1670251803	79.03	81.72	5.01	1715433	29.39375737	DR

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
1781822100	31.48	-1.48	-4.49	32.25	32.659999	30.5	3218853
1781735700	32.96	-0.31	-0.93	33.159999	33.95	32.88	1384133
1781649300	33.27	-0.22	-0.66	32.479999	33.45	32.36	1547180
1781562900	33.49	0.93	2.86	32.81	33.61	32.81	1833901
1781303700	32.56	-1.2	-3.55	33.75	34.19	32.5	1877964
1781217300	33.76	0.28	0.84	32.99	33.81	32.22	1904977
1781130900	33.479999	-2.63	-7.28	35.1	35.64	33.43	2639377
1781044500	36.11	1.42	4.09	37.025	38.07	34.94	4642516
1780958100	34.69	0.69	2.03	33.71	35.43	33.7	2160526
1780698900	34	-2.23	-6.16	35.76	35.76	33.4	2707794
1780612500	36.23	1.06	3.01	35.11	36.45	34.75	2619865
1780526100	35.17	-1.74	-4.71	35.8	36.1799	34.66	2160968
1780439700	36.91	1.4	3.94	36.32	37.39	36.1	2776113
1780353300	35.51	0.06	0.17	35.45	35.725	34.68	3636866
1780094100	35.45	0.22	0.62	34.84	36.41	34.47	4200138
1780007700	35.23	1.35	3.98	33	35.51	32.53	4149868
1779921300	33.88	-0.11	-0.32	32.95	34.07	32.38	5040766
1779834900	33.99	-1.03	-2.94	34.84	35.17	33.46	2902684
1779489300	35.02	-0.14	-0.40	33.8	35.43	33.57	3366612
1779402900	35.16	-1.5	-4.09	35.48	35.71	33.5	3931386
1779316500	36.66	-3.75	-9.28	41.275	41.39	36.51	6008938
1779230100	40.41	-1.31	-3.14	41.65	41.65	40.12	1904067
1779143700	41.72	-0.72	-1.70	43.12	43.2725	41.41	1344809
1778884500	42.44	-2.31	-5.16	42.82	43.3711	41.93	1698387
1778798100	44.75	-0.95	-2.08	45	45.29	43.83	1564699
1778711700	45.7	2.95	6.90	44.7	46.695	43.85	5822001
1778625300	42.75	-2.2	-4.89	43.57	43.8	42.02	1116105
1778538900	44.95	0.7	1.58	43.6	45.25	43.5	1303255
1778279700	44.25	0.63	1.44	44.78	45.38	43.535	1121674
1778193300	43.62	-2.39	-5.19	45.37	45.37	43.01	1558613
1778106900	46.01	1.01	2.24	45	46.84	43.86	3533185
1778020500	45	1.93	4.48	44.01	45.11	43.35	1641752
1777934100	43.07	0.66	1.56	42.17	43.44	42.02	620756
1777674900	42.41	0.13	0.31	42.09	42.5	41.775	622960
1777588500	42.28	0.74	1.78	41.54	42.39	40.703	2393834
1777502100	41.54	-0.27	-0.65	41.815	42.26	40.64	1487289
1777415700	41.81	-2.18	-4.96	42.12	42.72	41.325	1687788
1777329300	43.99	-1.09	-2.42	45	45.49	43.85	722881
1777070100	45.08	1.83	4.23	44.61	45.97	44.43	1926729
1776983700	43.25	0.09	0.21	43.445	44.16	42.57	1419277
1776897300	43.16	-0.3	-0.69	44.04	44.04	42.26	2998100
1776810900	43.46	-1.46	-3.25	44.74	44.79	43.11	1615392
1776724500	44.92	0.22	0.49	44.49	45.25	43.82	1183154
1776465300	44.7	1.73	4.03	43.42	45.245	43.13	1503585
1776378900	42.97	0.07	0.16	44.57	44.8	42.71	1841588
1776292500	42.9	-0.32	-0.74	43.12	43.32	42.41	769761
1776206100	43.22	1.45	3.47	42.8	43.39	42.135	1169645
1776119700	41.77	-0.22	-0.52	41.39	42.3692	40.95	738835
1775860500	41.99	0.8	1.94	42.02	42.885	41.8	758358
1775774100	41.19	0.43	1.05	41.38	41.74	40.325	869419
1775687700	40.76	2.24	5.82	41.17	41.61	40.13	1581439
1775601300	38.52	-0.71	-1.81	39.17	39.58	38.04	774998
1775514900	39.23	-0.68	-1.70	39.54	40.335	39.21	680918
1775169300	39.91	-1.75	-4.20	39.89	41.3	39.58	831086
1775082900	41.66	1.37	3.40	42.08	42.98	41.57	1446822
1774996500	40.29	1.02	2.60	39.19	40.6	38.85	2194919
1774910100	39.27	-1.13	-2.80	40.95	41.39	39.02	2002916
1774650900	40.4	-1.59	-3.79	41.77	41.77	40.055	1149553
1774564500	41.99	-3.01	-6.69	43.59	44.245	41.7901	1159757
1774478100	45	1.52	3.50	44.47	46.03	44.3	1743579
1774391700	43.48	1.18	2.79	42.26	43.61	42.07	1313377
1774305300	42.3	0.92	2.22	41.57	43.3498	41.5	1117066
1774046100	41.38	-3.17	-7.12	43.55	43.626	40.92	2700167