Greenidge Generation Holdings Inc【GREEL】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	-0.66	-3.05555555556	21.6	21.9615	19.75	4275	21.44824974	CS
4	1.48	7.60534429599	19.46	21.9615	18.89	3990	20.61457259	CS
12	-0.06	-0.285714285714	21	22	18.6718	3691	20.65291507	CS
26	4.49	27.2948328267	16.45	22.055	15.28	4868	19.5559508	CS
52	13.39	177.350993377	7.55	22.055	7.5	5770	14.06109882	CS
156	16.46	367.410714286	4.48	22.055	3.78	7117	9.81489702	CS
260	-4.06	-16.24	25	25.425	0.5501	9956	10.49326295	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
1780698900	20.94	-0.06	-0.29	21	21	20.94	833
1780612500	21	-0.2	-0.94	21.21	21.21	21	1923
1780526100	21.2	-0.4	-1.85	20.62	21.476	19.75	8790
1780439700	21.6	-0.32	-1.46	21.45	21.6	21	1238
1780353300	21.92	0.47	2.19	21.43	21.9615	21.25	6042
1780094100	21.45	0.05	0.23	21.6	21.6	21.25	3381
1780007700	21.4	0.2	0.94	21.03	21.675	20.95	2837
1779921300	21.2	-0.1	-0.47	20.95	21.25	20.25	1252
1779834900	21.3	0	0.00	21.3	21.3	20.715	2401
1779489300	21.3	0.06	0.30	19.7501	21.49	19.7501	3742
1779402900	21.2366	0	0.00	21.2366	21.2366	21.2366	50
1779316500	21.2366	0.5	2.42	20.74	21.33	20.74	5112
1779230100	20.7352	0.04	0.17	20.7352	20.7352	20.59	296
1779143700	20.7	0.7	3.50	20.14	20.7	19.99	2355
1778884500	20	0	0.00	20	20	20	5603
1778798100	20	-0.14	-0.71	20.15	20.15	19.825	783
1778711700	20.144	0.54	2.78	19.8	20.2	19.65	12908
1778625300	19.6	-0.15	-0.76	19.54	19.6	19.3156	1588
1778538900	19.75	0.34	1.75	19.41	19.8	19.2	5475
1778279700	19.41	-0.4	-2.02	19.46	19.46	18.89	10041
1778193300	19.8092	-0.12	-0.61	19.92	19.92	19.8092	1992
1778106900	19.93	1	5.25	19.25	19.93	18.92	1064
1778020500	18.935	-1.07	-5.33	19.85	20	18.935	1443
1777934100	20	0.05	0.25	19.2038	20	19.2	3009
1777674900	19.95	-0.17	-0.82	20.14	20.36	19.95	3157
1777588500	20.115	-0.37	-1.78	20.74	20.74	20.115	806
1777502100	20.48	0.11	0.55	20.75	20.7501	19.85	12415
1777415700	20.368	-0	-0.01	20.368	20.368	20.34	167
1777329300	20.37	-0.15	-0.73	20.0001	20.37	19.99	5019
1777070100	20.52	0.25	1.25	20.26	20.53	20.26	677
1776983700	20.2662	-0.49	-2.38	20.5	20.5	19.77	1183
1776897300	20.76	-0.24	-1.14	20.95	20.95	19.51	535
1776810900	20.9999	0.02	0.09	21.38	21.38	20.5001	1674
1776724500	20.98	-0.52	-2.42	21.47	21.47	20.97	778
1776465300	21.5	0	0.00	21.15	21.5	19.84	502
1776378900	21.5	0	0.00	21.65	21.72	21.5	726
1776292500	21.5	-0.5	-2.27	21.5	22	21.04	4868
1776206100	22	0.5	2.33	21.5	22	21.5	683
1776119700	21.5	-0.24	-1.10	21.81	21.81	21.2	5878
1775860500	21.74	0.24	1.12	21.12	21.75	21.12	3224
1775774100	21.5	0.1	0.47	21.33	21.5001	21.2501	6971
1775687700	21.4	0.39	1.86	21	21.5	21	4605
1775601300	21.01	0	0.00	20.55	21.0176	20.53	4771
1775514900	21.01	1.51	7.74	19.62	21.01	19.62	9017
1775169300	19.5	-0.52	-2.60	19.12	19.59	19.12	1235
1775082900	20.02	0.52	2.67	19.6	20.5	19.6	2888
1774996500	19.5	-0.5	-2.50	20.04	20.04	19	3227
1774910100	20	0	0.00	19.99	20.25	19.35	3387
1774650900	20	-0.68	-3.29	20.15	20.25	18.6718	1788
1774564500	20.68	-0.37	-1.76	21	21.1	20.5	8732
1774478100	21.0501	0.56	2.73	20.55	21.1001	20.0001	8709
1774391700	20.49	-0.01	-0.05	20.65	20.65	20.06	1154
1774305300	20.5	0.55	2.76	19.91	20.75	19.74	7661
1774046100	19.95	-0.55	-2.68	20.05	20.3	19.95	7905
1773959700	20.5	-0.25	-1.20	20.66	20.66	20	456
1773873300	20.75	0.26	1.27	20.34	20.97	20.1	10121
1773786900	20.49	-0.18	-0.87	20.66	20.718124	20.31	1879
1773700500	20.67	0.17	0.83	20.5	20.67	20	3101
1773441300	20.5001	-0.5	-2.38	21	21	20.5	1068
1773354900	21	-0.75	-3.45	21	21	21	912
1773268500	21.75	1.29	6.30	21.07	22.0001	21.07	17449
1773182100	20.46	0.26	1.29	20.1	20.55	19.75	13950
1773095700	20.2	0.21	1.05	20	20.5	19.95	5187
1772840100	19.99	0.14	0.71	19.52	20	19.52	2316