Global E Online Ltd【GLBE】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	0.56	1.77159126859	31.61	33.365	31.1	1956440	32.13029994	CS
4	2.49	8.38948787062	29.68	34.22	28.9	1863447	32.16912888	CS
12	2.57	8.68243243243	29.6	35.455	26.845	1584095	31.26657494	CS
26	-7.1	-18.0799592564	39.27	41.61	26.845	1536384	33.08370034	CS
52	1.17	3.77419354839	31	41.94	26.845	1516125	34.08667666	CS
156	-4.83	-13.0540540541	37	63.69	26.64	1456634	36.83531437	CS
260	-26.8	-45.4468373749	58.97	83.77	15.63	1454235	37.05922994	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
1782167700	31.51	-1.33	-4.05	32.555	33.365	31.365	1717065
1781822100	32.84	0.86	2.69	31.9	32.92	31.7008	1439684
1781735700	31.98	-0.3	-0.93	31.98	32.74	31.64	2185333
1781649300	32.28	0.67	2.12	31.61	32.765	31.1	2483679
1781562900	31.61	-1.12	-3.42	33.189999	33.79	31.485	1968405
1781303700	32.729999	-0.49	-1.48	33.439999	33.54	32.549999	2816485
1781217300	33.22	0.49	1.50	32.68	33.47	32.03	2278727
1781130900	32.729999	0.35	1.08	32.75	33.62	32.5	1342374
1781044500	32.38	0.23	0.72	32.15	32.99	31.5706	1278310
1780958100	32.15	0.02	0.06	32.35	32.765	31.67	1719999
1780698900	32.13	-0.76	-2.31	32.78	33.35	32.049999	1211256
1780612500	32.89	1.1	3.46	33.56	33.7	32.689999	1025024
1780526100	31.79	-1.51	-4.53	32.64	32.9	31.06	1453312
1780439700	33.299999	-0.45	-1.33	33.049999	34.02	32.86	2413715
1780353300	33.75	3.11	10.15	30.91	34.22	30.71	4193153
1780094100	30.64	0.55	1.83	30.09	30.83	29.9	1480734
1780007700	30.09	0.73	2.49	29.49	30.38	29.325	1586935
1779921300	29.36	-0.32	-1.08	29.25	29.95	28.9	1479014
1779834900	29.68	-0.27	-0.90	29.68	30.8	29.54	1338993
1779489300	29.95	-0.19	-0.63	30.29	30.8	29.73	678466
1779402900	30.14	0.15	0.50	29.55	30.7	29.5	1793585
1779316500	29.99	1.36	4.75	28.6	30.095	28	1648852
1779230100	28.63	-0.24	-0.83	29.57	29.57	28.59	1488114
1779143700	28.87	0.98	3.51	27.74	29.44	27.73	1817120
1778884500	27.89	-0.05	-0.18	27.95	28.44	27.63	1236332
1778798100	27.94	0.4	1.45	27.61	28.67	27.06	2132388
1778711700	27.54	-2.69	-8.90	28.71	29.9585	26.845	3675110
1778625300	30.23	0.32	1.07	29.99	30.42	29.21	2928905
1778538900	29.91	0.11	0.37	29.46	30.515	29	2842625
1778279700	29.8	-2.83	-8.67	32.45	32.604999	29.73	2218910
1778193300	32.63	1.41	4.52	31.76	32.93	31.6	2399054
1778106900	31.22	-0.39	-1.23	31.66	32	30.91	1422476
1778020500	31.61	-0.79	-2.44	31.84	32.494999	31.155	2042643
1777934100	32.4	0.94	2.99	31.46	33.24	31.21	2014143
1777674900	31.46	0.09	0.29	31.75	32.75	30.58	1702417
1777588500	31.37	-0.04	-0.13	31.37	31.7692	30.5436	1248762
1777502100	31.41	-0.53	-1.66	31.67	32.229999	31.24	1160566
1777415700	31.94	-0.22	-0.68	32.29	32.67	31.22	1020186
1777329300	32.159999	0.55	1.74	31.6	32.54	31.435	1076716
1777070100	31.61	0.77	2.50	31.25	31.67	30.865	794942
1776983700	30.84	-2.01	-6.12	32.5	32.79	30.45	1522043
1776897300	32.85	0.35	1.08	33.1	33.375	32.53	1145836
1776810900	32.5	-0.55	-1.66	33.18	34.275	32.24	1322419
1776724500	33.049999	-0.86	-2.54	33.5	34.285	32.74	1113578
1776465300	33.91	0.2	0.59	34.5	35.455	33.85	847439
1776378900	33.71	0.41	1.23	33.77	34.5	33.314999	1152434
1776292500	33.299999	1.86	5.92	31.55	33.54	31.46	794230
1776206100	31.44	0.9	2.95	30.96	31.73	30.66	636287
1776119700	30.54	0.31	1.03	30	30.92	29.95	631514
1775860500	30.23	-0.21	-0.69	30.55	30.695	30	811111
1775774100	30.44	-0.31	-1.01	30.76	31.445	29.71	684936
1775687700	30.75	0.01	0.03	32.395	32.65	30.65	1791945
1775601300	30.74	-0.62	-1.98	31.16	31.23	30.26	598346
1775514900	31.36	0.18	0.58	30.92	31.59	30.55	1205166
1775169300	31.18	0.12	0.39	30.43	31.69	29.86	820262
1775082900	31.06	0.21	0.68	31.2	31.87	30.3	1171846
1774996500	30.85	2.21	7.72	29.6	31.1	28.7	1296473
1774910100	28.64	-0.29	-1.00	28.88	29.33	27.795	1868872
1774650900	28.93	-1.97	-6.38	30.46	30.53	28.825	1568465
1774564500	30.9	-1.24	-3.86	31.71	33.229999	30.86	1150106
1774478100	32.14	0.44	1.39	32.31	33	31.12	1221363
1774391700	31.7	-0.54	-1.67	32.049999	32.27	30.97	871348
1774305300	32.24	-0.1	-0.31	32.96	33.09	32.049999	1162914