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	7.28	43.5406698565	16.72	24.75	16.72	2725136	22.51793535	CS
4	5.425	29.2059219381	18.575	24.75	15.59	1723730	19.2389833	CS
12	11.5	92	12.5	24.75	11.3	2094776	17.250762	CS
26	6.07	33.8538761852	17.93	24.75	9.17	1641333	15.45572555	CS
52	-9.43	-28.2081962309	33.43	43.08	9.17	1462612	19.25296458	CS
156	18.12	308.163265306	5.88	43.08	5.82	1394170	16.08696159	CS
260	-19.77	-45.1679232351	43.77	44.71	2.89	1280337	15.82158122	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782858900	24.06	0.46	1.95	23.66	24.75	22.61	1858238
1782772500	23.6	1	4.42	22.631	24.2806	22.4	2525828
1782513300	22.6	-0.28	-1.22	22.405	23.57	21.079379	3595102
1782426900	22.88	4.56	24.89	18.63	23	18.58	3905960
1782340500	18.32	1.56	9.31	16.719999	18.43	16.719999	1740804
1782254100	16.76	-0.14	-0.83	16.83	17.4273	16.69	990225
1782167700	16.9	0.71	4.39	16.04	17.43	16.01	1493780
1781822100	16.19	-0.37	-2.23	16.84	16.89	15.99	1408481
1781735700	16.559999	-0.7	-4.06	17.21	17.88	16.45	927646
1781649300	17.26	-0.19	-1.09	17.49	18.2	17.05	1334294
1781562900	17.45	0.44	2.59	17.38	17.89	17.3	1028305
1781303700	17.01	0.14	0.83	16.94	17.83	16.52	1118932
1781217300	16.87	0.78	4.85	16.26	16.95	15.62	1129354
1781130900	16.09	-0.52	-3.13	16.469999	17.2	15.835	1482256
1781044500	16.61	0.43	2.66	16.329999	16.79	15.59	1444290
1780958100	16.18	-0.28	-1.70	16.81	17.29	15.95	1392889
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