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	-1.78	-2.714242147	65.58	68.4	61.8	36019	63.82953628	DR
4	6.75	11.8317265557	57.05	71.99	56.24	66110	65.3323182	DR
12	1.84	2.96965784377	61.96	71.99	56.24	58700	63.19624803	DR
26	6.74	11.812127585	57.06	74.75	56.24	41716	63.74021601	DR
52	0.17	0.2671695741	63.63	74.75	54.54	27242	62.97104556	DR
156	-9.42	-12.8653373395	73.22	88.85	53.12	26677	66.74393919	DR
260	-44.7	-41.198156682	108.5	116	36.08	25288	65.97343715	DR

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
1783722900	63.8	-0.16	-0.25	64	65	63.37	17110
1783636500	63.96	0.73	1.15	63.23	64.8	61.925	53968
1783550100	63.23	-0.01	-0.02	63	63.5299	61.8	19365
1783463700	63.24	-1.47	-2.27	64.709999	64.709999	62.76	39263
1783377300	64.709999	-0.87	-1.33	65.58	68.4	63.77	31479
1783031700	65.58	-0.01	-0.02	65.97	66.495	64.17	98121
1782945300	65.59	-1.56	-2.32	66.98	67.78	65.15	26890
1782858900	67.15	-1.41	-2.06	68.56	68.995	67.099999	44344
1782772500	68.56	1.27	1.89	67.03	69.245	65.209999	88957
1782513300	67.29	0.47	0.70	66.819999	68.58	65.7	64670
1782426900	66.819999	-1.32	-1.94	67.82	68.2	66.5	50338
1782340500	68.14	-1.62	-2.32	69.76	71.1833	67.9	77751
1782254100	69.76	3.13	4.70	66.569999	70.24	65.959999	88347
1782167700	66.629999	1.11	1.69	66.519999	71.99	65.655	151016
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