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	-0.24	-2.22634508349	10.78	11.33	9.6	899673	10.6212433	CS
4	-1.175	-10.0298762271	11.715	13.82	9.6	871765	11.89815527	CS
12	-1.31	-11.0548523207	11.85	13.82	9.6	904522	11.51902436	CS
26	-0.47	-4.26884650318	11.01	13.82	7.75	1237746	10.76489768	CS
52	-7.64	-42.0242024202	18.18	19.56	7.75	1302971	12.36991861	CS
156	-6.39	-37.7436503249	16.93	21.175	2.89	1166501	10.9290853	CS
260	-8.86	-45.6701030928	19.4	64.69	2.89	2030637	19.64074826	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
1741390500	10.54	0.21	2.03	10.33	10.68	10.12	877592
1741304100	10.33	-0.32	-3.00	10.44	10.84	10.16	623594
1741217700	10.65	0.39	3.80	10.35	10.66	10.02	931012
1741131300	10.26	-0.17	-1.63	10.202	10.52	9.6	911059
1741044900	10.43	-0.69	-6.21	11.3	11.33	10.368	802646
1740785700	11.12	0.13	1.18	10.8	11.14	10.6	1285748
1740699300	10.99	-0.67	-5.75	11.68	11.68	10.91	916687
1740612900	11.66	-0.14	-1.19	11.85	11.99	11.55	664172
1740526500	11.8	-0.13	-1.09	11.83	11.94	11.52	935119
1740440100	11.93	-0.45	-3.63	12.39	12.39	11.6	891063
1740180900	12.38	-0.6	-4.62	13.13	13.13	12.36	935919
1740094500	12.98	-0.62	-4.56	13.53	13.5577	12.76	1026324
1740008100	13.6	0.17	1.27	13.19	13.82	13.19	1151826
1739921700	13.43	0.6	4.68	12.95	13.465	12.95	1122002
1739576100	12.83	0.1	0.79	12.82	12.89	12.445	849384
1739489700	12.73	0.81	6.80	11.94	12.78	11.69	1289124
1739403300	11.92	0.19	1.62	11.61	11.99	11.3	719081
1739316900	11.73	-0.03	-0.26	11.65	11.87	11.59	533110
1739230500	11.76	0.01	0.09	11.91	11.93	11.435	569928
1738971300	11.75	0	0.00	11.75	11.95	11.57	603502
1738884900	11.75	0.16	1.38	11.69	11.96	11.2501	578720
1738798500	11.59	0.27	2.39	11.31	11.83	11.24	986448
1738712100	11.32	0.89	8.53	10.31	11.58	10.31	1511713
1738625700	10.43	-0.04	-0.38	10.14	10.575	10.08	637960
1738366500	10.47	-0.03	-0.29	10.7	10.71	10.37	686543
1738280100	10.5	-0.06	-0.57	10.61	10.7661	10.47	477354
1738193700	10.56	-0.07	-0.66	10.65	10.93	10.54	559297
1738107300	10.63	0.13	1.24	10.52	10.85	10.2744	518216
1738020900	10.5	-0.11	-1.04	10.53	10.63	10.295	638681
1737761700	10.61	0.26	2.51	10.55	10.68	10.34	520696
1737675300	10.35	0	0.00	10.35	10.35	10.35	0
1737588900	10.35	-0.44	-4.08	10.84	10.84	10.29	870517
1737502500	10.79	0.14	1.31	10.75	10.89	10.545	789719
1737156900	10.65	-0.29	-2.65	11.19	11.26	10.53	840745
1737070500	10.94	0.08	0.74	10.92	11.165	10.54	773337
1736984100	10.86	-0.11	-1.00	11.47	11.47	10.66	1222228
1736897700	10.97	-0.54	-4.69	11.76	11.93	10.95	961762
1736811300	11.51	-0.65	-5.35	11.82	11.9888	11.4	1005752
1736552100	12.16	-0.06	-0.49	12	12.34	11.66	1027966
1736379300	12.22	-0.47	-3.70	12.46	12.7408	12.14	1132195
1736292900	12.69	0.4	3.25	12.43	12.75	12.09	1320253
1736206500	12.29	0.23	1.91	12.31	12.53	12.085	682314
1735947300	12.06	0.06	0.50	12.07	12.31	11.81	554657
1735860900	12	-0.15	-1.23	12.19	12.42	11.77	713364
1735688100	12.15	0.07	0.58	12.21	12.33	11.9	953632
1735601700	12.08	0.15	1.26	11.65	12.36	11.45	1142875
1735342500	11.93	-0.08	-0.67	12	12.12	11.531117	865246
1735256100	12.01	-0.09	-0.74	11.88	12.08	11.43	1168495
1735077840	12.1	0.85	7.56	11.43	12.1	11.36	802617
1734996900	11.25	0.85	8.17	10.36	11.28	10.17	1121726
1734737700	10.4	0.06	0.58	10.16	10.92	10.02	2197121
1734651300	10.34	-0.48	-4.44	11.01	11.09	10.33	974114
1734564900	10.82	-0.66	-5.75	11.59	11.74	10.66	1073955
1734478500	11.48	0.16	1.41	11.23	11.73	11.23	858883
1734392100	11.32	-0.16	-1.39	11.52	11.74	11.27	894761
1734132900	11.48	-0.37	-3.12	11.96	12.06	11.2	1476709
1734046500	11.85	-0.66	-5.28	12.29	12.69	11.83	1465935
1733960100	12.51	0.04	0.32	12.71	13.19	12.42	1401918
1733873700	12.47	0.16	1.30	12.48	12.65	11.26	2573028
1733787300	12.31	-0.64	-4.94	13.1	13.1	12.0618	1866732