Gravity Co Ltd【GRVY】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	8.34	14.5855194124	57.18	65.67	56.24	41596	56.7271123	DR
4	2.52	4	63	66.61	56.24	70747	60.57726891	DR
12	3.68	5.95084087969	61.84	67	56.24	44873	61.67882666	DR
26	9.33	16.6043780032	56.19	74.75	55.2464	34515	62.81130923	DR
52	4.02	6.53658536585	61.5	74.75	54.54	24001	62.34795992	DR
156	2.52	4	63	88.85	53.12	25595	66.80920966	DR
260	-73.48	-52.8633093525	139	139.5	36.08	24970	67.17348728	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
1781822100	65.519999	8.66	15.23	58.4	67.5	57.5	212487
1781735700	56.86	-0.1	-0.17	56.96	58.475	56.86	31521
1781649300	56.955	0.41	0.72	56.625	57.3	56.6	22880
1781562900	56.55	-0.17	-0.30	56.81	59.29	56.24	45062
1781303700	56.72	0.01	0.02	57.05	58	56.25	43517
1781217300	56.71	-0.47	-0.82	57.18	58.7	56.25	64999
1781130900	57.18	-0.22	-0.38	57.38	58.45	56.79	54310
1781044500	57.4	-1.11	-1.90	58.46	58.8	56.92	41101
1780958100	58.51	0.32	0.55	58.64	59.205	57.86	48294
1780698900	58.19	-2.39	-3.95	60.9	61	58.085	73241
1780612500	60.58	-1.62	-2.60	62.53	63	56.267	398264
1780526100	62.2	-2.29	-3.55	64.12	64.93	62.05	48288
1780439700	64.489999	-1.86	-2.80	66.09	66.239999	64.2	46957
1780353300	66.349999	2.02	3.14	64.03	66.61	64	55631
1780094100	64.33	1.18	1.87	63.16	64.739999	62.5043	39631
1780007700	63.15	0.5	0.80	62.28	63.66	62.28	41182
1779921300	62.65	-0.44	-0.70	62.82	63.825	62.3	44796
1779834900	63.09	0.61	0.98	63.2	63.99	62	67410
1779489300	62.48	0.43	0.69	62.14	63.21	61.67	66215
1779402900	62.05	-1.31	-2.07	63	64.5	61.63	110891
1779316500	63.36	0.24	0.38	62.36	63.8	61.69	43963
1779230100	63.12	0.06	0.10	62.8	63.91	62.035	46490
1779143700	63.06	0.4	0.64	62.89	63.32	61.5	79820
1778884500	62.66	-0.19	-0.30	62.85	63.79	62.45	10720
1778798100	62.85	0.44	0.71	62.42	63.2	61.99	16444
1778711700	62.41	-0.3	-0.48	62.07	62.9652	61.5	24688
1778625300	62.71	-1.25	-1.95	63.6	64	61.87	25897
1778538900	63.96	-1.5	-2.29	65.55	65.55	62.31	50733
1778279700	65.459999	4.85	8.00	62.25	66.53	62.25	43788
1778193300	60.61	-1.39	-2.24	62	62	60.35	36515
1778106900	62	-1.27	-2.01	63.39	63.39	62	16606
1778020500	63.27	1.26	2.03	62.21	63.56	62.2	26462
1777934100	62.01	0.11	0.18	62.17	63.795	61.5	23931
1777674900	61.9	0.52	0.85	61.25	62.44	61.25	9863
1777588500	61.38	0.72	1.19	60.5	62.03	60.5	9669
1777502100	60.66	-0.74	-1.21	61.39	61.59	60	15176
1777415700	61.4	0.4	0.66	61.61	62.155	60.48	20161
1777329300	61	-1.82	-2.90	62.29	63.19	61	18149
1777070100	62.82	0.69	1.11	61.9	67	61.89	18750
1776983700	62.13	-3.44	-5.25	64.89	64.89	61.52	58924
1776897300	65.569999	-0.18	-0.27	65.75	67	65.16	34999
1776810900	65.75	0.73	1.12	65.069999	66.05	62.775	36488
1776724500	65.019999	2.03	3.22	62.5	65.599999	62.5	101401
1776465300	62.99	1.32	2.14	61.96	64.58	61.96	185104
1776378900	61.67	0.81	1.33	60.85	62.44	60.8	12965
1776292500	60.86	0.3	0.50	60.51	61.91	60.51	10271
1776206100	60.56	-0.72	-1.17	60.81	61.58	60.5001	8432
1776119700	61.275	0.68	1.13	60.28	61.7	60.28	26988
1775860500	60.59	-1.24	-2.01	61.54	61.54	60.3	20940
1775774100	61.83	0.23	0.37	61.83	62.17	61.47	10204
1775687700	61.6	1.13	1.87	61.595	62.55	61.32	21220
1775601300	60.47	-0.93	-1.51	61.35	61.79	60.009	12459
1775514900	61.4	-1.76	-2.79	62.93	62.98	61.3	22451
1775169300	63.16	0.59	0.94	62.23	63.5	61.24	18466
1775082900	62.57	0.61	0.98	61.85	63.5	60.7328	29253
1774996500	61.96	0.64	1.04	61.7	62.16	61.2752	19984
1774910100	61.32	-0.08	-0.13	61	63	60.97	34655
1774650900	61.4	-0.66	-1.06	62.3	62.71	61.28	26223
1774564500	62.06	0.05	0.08	61.84	63.5	61.2	29001
1774478100	62.01	-0.67	-1.07	63.35	63.35	61.87	13260
1774391700	62.68	0.28	0.45	62.4	63.5	62	11644
1774305300	62.4	1.4	2.30	61.58	63.9408	61.01	28783