Geospace Technologies Corporation【GEOS】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	0.23	2.32793522267	9.88	10.15	9.76	36642	9.90551798	CS
4	-0.09	-0.882352941176	10.2	10.67	9.68	44689	9.98532287	CS
12	-0.92	-8.34088848595	11.03	13.785	9.68	47781	11.12128484	CS
26	0.55	5.75313807531	9.56	13.785	8.09	46379	10.36657708	CS
52	-4.04	-28.5512367491	14.15	17.09	8.09	67677	11.38104421	CS
156	1.97	24.2014742015	8.14	17.09	3.76	58411	9.21164569	CS
260	-5.05	-33.3113456464	15.16	17.09	3.76	61250	8.56223934	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
1736897700	10.05	0.17	1.72	10	10.11	9.94	30881
1736811300	9.88	0.1	1.02	9.88	9.96	9.76	46454
1736552100	9.78	-0.15	-1.51	9.91	9.95	9.76	33142
1736379300	9.93	-0.04	-0.40	9.88	10.07	9.795	36091
1736292900	9.97	0.03	0.30	9.8699999	10.09	9.85	51717
1736206500	9.94	-0.17	-1.68	10.26	10.26	9.85	66268
1735947300	10.11	0.05	0.50	10.2	10.46	10.05	38879
1735860900	10.06	0.04	0.40	10.2	10.46	9.9701	39573
1735688100	10.02	-0.11	-1.09	10.12	10.47	9.99	54929
1735601700	10.13	0.04	0.40	10.09	10.23	9.99	32730
1735342500	10.09	-0.24	-2.32	10.26	10.395	10	41451
1735256100	10.33	0.16	1.57	10.19	10.5	10.07	37214
1735077840	10.17	0.16	1.60	10.23	10.31	9.95	24726
1734996900	10.01	0.04	0.40	9.95	10.23	9.95	33961
1734737700	9.97	0.09	0.91	9.7899999	10.35	9.7899999	92273
1734651300	9.88	0.18	1.86	9.84	10.3	9.7899999	45899
1734564900	9.7	-0.53	-5.18	10.2	10.67	9.68	53525
1734478500	10.23	-0.12	-1.16	10.14	10.44	10.02	57285
1734392100	10.35	0.31	3.09	10.09	10.525	9.88	47997
1734132900	10.04	-0.31	-3.00	10.36	10.52	9.93	50776
1734046500	10.35	-0.06	-0.58	10.5	10.765	10.25	34630
1733960100	10.41	-0.15	-1.42	10.65	10.8	10.2904	43097
1733873700	10.56	0.2	1.93	10.34	10.79	10.34	52356
1733787300	10.36	-0.21	-1.99	10.53	10.82	10.3501	39260
1733528100	10.57	-0.4	-3.65	10.97	11.07	10.4209	55681
1733441700	10.97	0.01	0.09	11	11.19	10.935	36938
1733355300	10.96	0.14	1.29	10.9	11.04	10.6854	32703
1733268900	10.82	-0.04	-0.37	11.09	11.32	10.75	48419
1733182500	10.86	0.12	1.12	10.74	11.46	10.4616	41348
1732917840	10.74	0.21	1.99	10.54	11.09	10.102	32593
1732750500	10.53	-0.46	-4.19	11.1	11.22	10.49	40348
1732664100	10.99	0.15	1.38	10.98	11.31	10.74	72432
1732577700	10.84	-0.43	-3.82	11.27	11.625	10.7	73005
1732318500	11.27	-2.35	-17.25	12.75	12.75	10.01	220114
1732232100	13.62	1.19	9.57	12.58	13.705	12.58	68651
1732145700	12.43	0.1	0.81	12.62	12.73	12.09	40851
1732059300	12.33	-0.29	-2.30	12.6	12.72	12.16	29571
1731972900	12.62	-0.07	-0.55	12.84	13.08	12.46	34245
1731713700	12.69	-0.95	-6.96	13.39	13.58	12.63	60491
1731627300	13.64	0.21	1.56	13.6	13.785	13.25	30742
1731540900	13.43	0.37	2.83	13.2	13.77	13.2	33356
1731454500	13.06	-0.57	-4.18	13.58	13.71	12.72	44987
1731368100	13.63	0.38	2.87	13.41	13.69	13.17	37257
1731108900	13.25	0.12	0.91	13.09	13.41	13.05	44513
1731022500	13.13	-0.34	-2.52	13.57	13.58	13.105	41920
1730936100	13.47	1.21	9.87	12.98	13.715	12.9201	83834
1730849700	12.26	0.56	4.79	11.52	12.26	11.46	23008
1730763300	11.7	0.4	3.54	11.31	11.7	11.31	25661
1730500500	11.3	0.1	0.89	11.35	11.35	11.125	18730
1730414100	11.2	-0.4	-3.45	11.66	11.66	11.12	23698
1730327700	11.6	0.23	2.02	11.44	11.87	11.28	24820
1730241300	11.37	-0.08	-0.70	11.41	11.55	11.12	21148
1730154900	11.45	0.21	1.87	11.24	11.57	11.14	17498
1729895700	11.24	0.21	1.90	11.17	11.44	11.04	21158
1729809300	11.03	-0.22	-1.96	11.2	11.33	10.98	18856
1729722900	11.25	0.19	1.72	11.03	11.27	10.92	19727
1729636500	11.06	-0.16	-1.43	11.28	11.62	11.06	36878
1729550100	11.22	-0.01	-0.09	11.33	11.56	11.22	42168
1729290900	11.23	0.31	2.84	10.9	11.575	10.84	60585
1729204500	10.92	0.33	3.12	10.61	10.94	10.59	24589
1729118100	10.59	0.35	3.42	10.34	10.69	10.3101	30406
1729031700	10.24	-0.23	-2.20	10.48	10.58	10.1455	32193