Great Elm Group Inc【GEGGL】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	-0.065	-0.262838657501	24.73	24.78	24.3	703	24.69396069	CS
4	0.055	0.223486387647	24.61	25.49	24.05	1425	24.78858914	CS
12	0.465	1.92148760331	24.2	26	23.8	3549	24.49304973	CS
26	-0.145	-0.584441757356	24.81	26	23.8	2520	24.50447486	CS
52	1.21	5.15881475165	23.455	26	21.55	2341	24.43720661	CS
156	3.325	15.5810684161	21.34	26	20.34	2106	23.40791625	CS
260	0.175	0.714577378522	24.49	26	14.01	2662	21.42543714	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
1783031700	24.665	0.15	0.59	24.6	24.665	24.53	3659
1782945300	24.52	-0.23	-0.94	24.52	24.75	24.52	453
1782858900	24.7521	0.31	1.26	24.3	24.78	24.3	1039
1782772500	24.445	-0.34	-1.35	24.59	24.59	24.445	437
1782513300	24.78	0.13	0.53	24.75	24.78	24.31	1514
1782426900	24.6501	0	0.00	24.73	24.73	24.6501	70
1782340500	24.6501	0	0.00	24.58	24.725	24.58	1878
1782254100	24.65	0	0.00	24.65	24.65	24.65	354
1782167700	24.65	-0.24	-0.96	24.8	24.8	24.51	363
1781822100	24.89	0.3	1.21	24.68	24.89	24.68	456
1781735700	24.5927	0.1	0.42	24.5	25.4	24.05	4982
1781649300	24.49	0.19	0.78	24.34	24.5	24.247	1005
1781562900	24.3	-0.6	-2.41	24.502	24.65	24.3	1882
1781303700	24.8999	0.42	1.70	24.61	24.8999	24.5	4371
1781217300	24.4845	0	0.00	24.52	24.52	24.4845	156
1781130900	24.4845	0	0.00	24.4845	24.4845	24.4845	5
1781044500	24.4845	-0.75	-2.98	24.62	25.39	24.4845	1399
1780958100	25.2356	0.12	0.47	25.245	25.49	25.0001	1043
1780698900	25.1186	-0.37	-1.46	25.04	25.205	24.9201	4352
1780612500	25.49	0.91	3.70	24.61	25.49	24.44	1321
1780526100	24.58	-0.12	-0.49	24.75	26	24.5506	4693
1780439700	24.7	0.05	0.18	24.76	24.8	24.7	1574
1780353300	24.6546	0	0.00	24.68	24.68	24.6546	1370
1780094100	24.6546	0.1	0.43	24.6	24.7	24.6	1320
1780007700	24.5501	-0.06	-0.25	24.7	24.7	24.55	2230
1779921300	24.6108	0.11	0.45	24.51	24.69	24.51	841
1779834900	24.5	-0.04	-0.16	24.5	24.5	24.5	101
1779489300	24.54	-0.12	-0.47	24.54	24.56	24.54	784
1779402900	24.655	0	0.00	24.655	24.655	24.655	0
1779316500	24.655	0.11	0.43	24.6	24.7684	24.6	3900
1779230100	24.55	-0.1	-0.40	24.55	24.6	24.5001	9357
1779143700	24.6475	-0	-0.01	24.56	24.65	24.55	4628
1778884500	24.65	0.06	0.24	24.55	24.65	24.55	5903
1778798100	24.59	0.03	0.13	24.55	24.59	24.55	502
1778711700	24.558	0.09	0.37	24.525	24.558	24.525	1005
1778625300	24.4677	-0.13	-0.54	24.49	24.49	24.4677	1000
1778538900	24.6	0	0.00	24.6	24.6	24.6	0
1778279700	24.6	0.05	0.20	24.6	24.6	24.6	1100
1778193300	24.55	0.05	0.20	24.59	24.6	24.45	2668
1778106900	24.5	0	0.00	24.5	24.59	24.5	881
1778020500	24.5	0.02	0.08	24.5	24.5	24.49	10548
1777934100	24.48	-0.12	-0.49	24.6	24.6	24.48	2992
1777674900	24.6	0.15	0.61	24.6	24.6	24.5	3395
1777588500	24.45	0	0.00	24.58	24.58	24.45	210
1777502100	24.45	-0.03	-0.11	24.5622	24.5622	24.45	325
1777415700	24.4781	0.03	0.11	24.45	24.55	24.45	1574
1777329300	24.4501	-0.19	-0.76	24.65	24.65	24.4501	4554
1777070100	24.6375	0.24	0.97	24.45	24.7	24.45	2625
1776983700	24.4	0.02	0.08	24.44	24.5	24.375	19626
1776897300	24.38	-0.07	-0.29	24.45	24.45	24.375	3952
1776810900	24.45	0	0.00	24.505	24.505	24.33	8538
1776724500	24.4499	-0	-0.00	24.44	24.4501	24.375	25606
1776465300	24.45	0.08	0.33	24.21	24.5	24.21	24193
1776378900	24.3688	0.12	0.49	24.125	24.4	24.125	3955
1776292500	24.25	0.02	0.08	24.2501	24.275	24.25	1254
1776206100	24.23	0.11	0.46	24.05	24.23	24.05	2300
1776119700	24.12	-0.08	-0.33	23.83	24.245	23.83	15233
1775860500	24.2	0.03	0.12	24.225	24.225	24.1	924
1775774100	24.17	-0.06	-0.25	24.2	24.285	23.8	3090
1775687700	24.2304	-0.04	-0.15	24.5	24.5	24.15	13871
1775601300	24.268	-0.23	-0.95	24.45	24.5	24.268	2164
1775514900	24.5	0.09	0.37	24.41	24.5	24.41	283