Groupon Inc【GRPN】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	-4.774	-22.3397285915	21.37	21.37	16.45	1759960	18.69683519	CS
4	0.596	3.725	16	22.39	15.7614	2262200	18.52014735	CS
12	6.886	70.9165808445	9.71	22.39	9.17	2054945	15.32144931	CS
26	-1.904	-10.2918918919	18.5	22.39	9.17	1542996	15.00376978	CS
52	-15.934	-48.9824777129	32.53	43.08	9.17	1461201	20.43254988	CS
156	10.556	174.768211921	6.04	43.08	4.18	1385985	15.72825289	CS
260	-29.274	-63.8194898627	45.87	47.55	2.89	1264904	15.95784104	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

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	16.46	-2.07	-11.17	18.25	18.47	16.32	1725028
1780612500	18.53	1.18	6.80	17.61	19.105	17.61	1791065
1780526100	17.35	-1.45	-7.71	18.575	18.59	16.92	1858636
1780439700	18.8	-0.11	-0.58	18.63	19.23	18.4	1252534
1780353300	18.91	-1.32	-6.52	20	20.5816	18.79	2502073
1780094100	20.23	-0.97	-4.58	21.37	21.37	19.9	1395491
1780007700	21.2	-0.26	-1.21	21.42	22.17	20.74	1630156
1779921300	21.46	0.77	3.72	20.78	22.39	20.4	2781206
1779834900	20.69	1.76	9.30	18.9	21.17	17.5	4104650
1779489300	18.93	0.71	3.90	18.09	19.66	17.9175	1694361
1779402900	18.22	0.9	5.20	17.05	18.48	16.64	1571129
1779316500	17.32	-0.09	-0.52	17.3	17.53	16.54	1337679
1779230100	17.41	0.48	2.84	17.18	17.72	16.5893	1999598
1779143700	16.93	-0.53	-3.04	17.4	18.555	16.92	1824034
1778884500	17.46	0.3	1.75	16.91	17.785	16.91	1651747
1778798100	17.16	-1.22	-6.64	18.34	18.34	16.9	1789962
1778711700	18.38	0.96	5.51	17.35	18.915	16.78	2491185
1778625300	17.42	0.55	3.26	16.75	17.61	16.2702	1882447
1778538900	16.87	-0.91	-5.12	17.69	17.7742	15.7614	3211537
1778279700	17.78	2.32	15.01	16	19	15.8609	6212308
1778193300	15.46	-0.39	-2.46	15.61	16.075	15.1	2901353
1778106900	15.85	0.77	5.11	15.19	16.05	14.9509	1594952
1778020500	15.08	-0.43	-2.77	15.87	16.1049	15.045	1382330
1777934100	15.51	0.62	4.16	14.96	16.489999	14.925	2244113
1777674900	14.89	0.68	4.79	14.34	15.06	14.23	1399086
1777588500	14.21	-0.03	-0.21	14.14	14.5157	13.45	1570759
1777502100	14.24	-0.05	-0.35	14.185	14.35	13.55	1379074
1777415700	14.29	-0.67	-4.48	14.81	15.205	14.25	1281929
1777329300	14.96	0.29	1.98	14.3	15.49	14.3	1504727
1777070100	14.67	0.05	0.34	14.83	15.01	14.25	1272228
1776983700	14.62	-1.31	-8.22	15.875	15.93	13.35	3362257
1776897300	15.93	-0.73	-4.38	16.97	17.88	15.475	3490164
1776810900	16.66	1.71	11.44	17.48	18.69	15.71	8781790
1776724500	14.95	0.74	5.21	14.04	15.08	13.95	1751531
1776465300	14.21	-1.31	-8.44	15.57	15.82	13.995	4047466
1776378900	15.52	2.6	20.12	13.22	15.55	13.01	3695879
1776292500	12.92	0.33	2.62	12.82	13.93	12.67	1982106
1776206100	12.59	0.55	4.57	12.2	12.68	12.08	1543097
1776119700	12.04	0.18	1.52	11.77	12.27	11.64	898998
1775860500	11.86	0.39	3.40	11.52	11.88	11.405	1062641
1775774100	11.47	-0.5	-4.18	11.97	12.1801	11.3	1174737
1775687700	11.97	-0.06	-0.50	12.5	12.75	11.9	1070963
1775601300	12.03	-0.03	-0.25	11.91	12.275	11.91	1098394
1775514900	12.06	0.56	4.87	11.58	12.22	11.51	1105262
1775169300	11.5	0.31	2.77	10.81	11.6	10.76	1074207
1775082900	11.19	-0.71	-5.97	12.07	12.27	11.18	1130869
1774996500	11.9	0.93	8.48	11.11	12.045	11	1105420
1774910100	10.97	0.5	4.78	10.53	11.2267	10.405	1331983
1774650900	10.47	-0.67	-6.01	11.12	11.21	10.47	1254407
1774564500	11.14	-0.14	-1.24	11.19	11.59	11.1	1359959
1774478100	11.28	0.68	6.42	10.79	11.47	10.27	1733685
1774391700	10.6	-0.85	-7.42	11.21	11.41	10.555	1556528
1774305300	11.45	0.02	0.17	11.4699	11.73	11.2	1703873
1774046100	11.43	0.45	4.10	10.91	11.63	10.78	1351209
1773959700	10.98	0.25	2.33	10.57	11.27	10.57	1564912
1773873300	10.73	-0.07	-0.65	10.5	10.935	10.5	1533454
1773786900	10.8	0.51	4.96	10.91	11.62	10.7	2890143
1773700500	10.29	0.65	6.74	9.55	10.49	9.4	2222696
1773441300	9.64	-0.02	-0.21	9.71	9.71	9.17	1727896
1773354900	9.66	-1.42	-12.82	10.67	10.8	9.625	2673776
1773268500	11.08	-0.5	-4.32	10.99	12.59	10.4505	3786143
1773182100	11.58	-0.49	-4.06	12.53	12.795	11.35	3094155
1773095700	12.07	-0.13	-1.07	12.2	12.2	11.63	1593461