Genenta Science SPA【GNTA】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	-0.03	-1.62162162162	1.85	2.58	1.45	14631358	1.70940646	DR
4	1.1992	193.170103093	0.6208	2.58	0.55	4396585	1.60084973	DR
12	0.9654	112.965129885	0.8546	2.58	0.55	1497593	1.56629153	DR
26	-0.05	-2.67379679144	1.87	2.58	0.55	1218313	1.53637113	DR
52	-2.18	-54.5	4	10	0.55	774173	2.20600995	DR
156	-3.97	-68.5664939551	5.79	10	0.55	264009	2.25260256	DR
260	1.46	405.555555556	0.36	13.13	0.36	159808	2.33313273	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
1780698900	2.04	0.08	4.08	1.97	2.2	1.94	733889
1780612500	1.96	-0.15	-7.11	1.96	2.2799999	1.91	932365
1780526100	2.11	-0.09	-4.09	2.2	2.33	1.86	962409
1780439700	2.2	0.55	33.33	1.59	2.58	1.53	6050960
1780353300	1.65	0.62	60.19	1.85	2.3	1.45	64477167
1780094100	1.03	0.14	15.08	0.983	1.19	0.92	822197
1780007700	0.895	0.0745	9.08	0.8651	0.9601	0.7479	1139467
1779921300	0.8205	0.2231	37.35	0.5976	0.9579	0.5699999	7939468
1779834900	0.5974	0.0174	3.00	0.58	0.6231	0.55	29934
1779489300	0.58	-0.01	-1.69	0.59	0.62	0.56	61148
1779402900	0.59	-0.0282	-4.56	0.6042	0.6485	0.587	37424
1779316500	0.6182	-0.005	-0.80	0.5938	0.66	0.5907	38759
1779230100	0.6232	-0.0085	-1.35	0.628	0.645	0.5601	24176
1779143700	0.6317	0.0037	0.59	0.61	0.635	0.6	35169
1778884500	0.628	-0.002	-0.32	0.6848999	0.6848999	0.59	28718
1778798100	0.63	0.0432	7.36	0.5810999	0.658	0.55	79875
1778711700	0.5868	-0.0262	-4.27	0.6261	0.6636	0.5565	59689
1778625300	0.613	-0.0167	-2.65	0.611	0.6297	0.611	24771
1778538900	0.6297	0.0036	0.57	0.6208	0.65	0.615	57538
1778279700	0.6261	-0.0141	-2.20	0.645	0.66	0.606	53540
1778193300	0.6402	-0.0497	-7.20	0.7	0.7	0.6302	66151
1778106900	0.6899	0.0199	2.97	0.6566	0.6999	0.6209	113519
1778020500	0.67	-0.0221	-3.19	0.6901	0.7	0.6498	98657
1777934100	0.6921	-0.0379	-5.19	0.7298	0.73	0.6851	22756
1777674900	0.73	0.0188	2.64	0.7137	0.75	0.67	21605
1777588500	0.7112	0.0062	0.88	0.6964	0.76	0.6911	55883
1777502100	0.705	-0.0143	-1.99	0.6973	0.7075	0.679	21881
1777415700	0.7193	-0.0184	-2.49	0.75	0.7502	0.68	29999
1777329300	0.7377	0.0295	4.17	0.72	0.7678	0.7000999	60677
1777070100	0.7082	0.0063	0.90	0.705	0.73	0.68	44236
1776983700	0.7019	-0.0121	-1.69	0.7	0.714	0.6801	45876
1776897300	0.714	0.0240001	3.48	0.679	0.714	0.672	23312
1776810900	0.6899999	-0.0108	-1.54	0.7252999	0.759	0.67	48129
1776724500	0.7008	-0.0291	-3.99	0.7315	0.7315	0.67	49667
1776465300	0.7299	0.0072	1.00	0.75	0.75	0.7	38128
1776378900	0.7227	0.0092	1.29	0.6601	0.76	0.6601	44268
1776292500	0.7135	0.0723	11.28	0.66	0.72	0.66	69853
1776206100	0.6412	-0.0014	-0.22	0.6425	0.6926	0.629	40643
1776119700	0.6425999	-0.0264	-3.95	0.6539	0.6684	0.625	72783
1775860500	0.669	-0.01	-1.47	0.6756	0.7183	0.65	31057
1775774100	0.679	-0.0285	-4.03	0.7197	0.7197	0.66945	32753
1775687700	0.7075	0.0149	2.15	0.6572	0.7499	0.6572	43749
1775601300	0.6926	0.0174	2.58	0.6503	0.69999	0.632	51419
1775514900	0.6752	-0.0348	-4.90	0.6651	0.69295	0.6504	26524
1775169300	0.71	0.0129	1.85	0.6953	0.71	0.665	36192
1775082900	0.6971	0.0252	3.75	0.68	0.7252999	0.6665	19975
1774996500	0.6719	0.0419	6.65	0.6183999	0.73	0.6	91521
1774910100	0.63	-0.0797	-11.23	0.7083	0.7083	0.6274999	51428
1774650900	0.7097	-0.1183	-14.29	0.8614	0.9091	0.6548	1159685
1774564500	0.828	0.0777	10.36	0.698	0.839	0.698	53566
1774478100	0.7503	0.0303	4.21	0.74	0.785	0.6633	91034
1774391700	0.72	0.0545	8.19	0.66	0.77	0.66	47254
1774305300	0.6655	0.0349	5.53	0.6085	0.674	0.59	103949
1774046100	0.6306	0.0054	0.86	0.6643	0.6643	0.5901	101921
1773959700	0.6252	-0.0648	-9.39	0.682	0.7497	0.61	137369
1773873300	0.6899999	-0.114	-14.18	0.855	0.855	0.6899999	131858
1773786900	0.804	-0.0464	-5.46	0.8407	0.875	0.8	45979
1773700500	0.8504	-0.0296	-3.36	0.8546	0.8759	0.83	46468
1773441300	0.88	0.015	1.73	0.8499	0.88	0.831	17110
1773354900	0.865	-0.015	-1.70	0.85	0.9	0.8199999	36961
1773268500	0.88	0.0181	2.10	0.8838	0.92	0.85	45562
1773182100	0.8619	0.0045	0.52	0.83	0.8943	0.83	37925
1773095700	0.8574	-0.0027	-0.31	0.88	0.89	0.824	16867