Green Dot Corporation【GDOT】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	-0.0325	-0.238619676946	13.62	13.62	13.195	643941	13.41496003	CS
4	1.0775	8.61310951239	12.51	13.71	12.41	579315	13.07956871	CS
12	2.2175	19.5030782762	11.37	13.71	11.29	463759	12.71612776	CS
26	0.6475	5.00386398764	12.94	13.71	10.28	584167	12.12239448	CS
52	2.5875	23.5227272727	11	15.4099	9.31	696075	12.32940746	CS
156	-5.0725	-27.1838156484	18.66	21.37	6.1248	642979	10.72228667	CS
260	-34.1525	-71.5385421031	47.74	54.9	6.1248	564303	15.9444758	CS

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
1783032000	13.35	-0.15	-1.11	13.48	13.56	13.21	516239
1782945600	13.5	-0.01	-0.07	13.56	13.62	13.445	721541
1782859200	13.51	0.17	1.27	13.29	13.525	13.27	428926
1782772800	13.34	-0.02	-0.15	13.4	13.4	13.27	255024
1782513600	13.36	-0.04	-0.30	13.35	13.41	13.195	1396692
1782427200	13.4	-0.14	-1.03	13.62	13.62	13.33	417520
1782340800	13.54	0.34	2.58	13.24	13.71	13.24	762205
1782254400	13.2	0.28	2.17	12.96	13.22	12.9	817354
1782168000	12.92	0.17	1.33	12.85	12.97	12.76	476748
1781822400	12.75	-0.04	-0.31	12.9	12.93	12.75	996263
1781736000	12.79	-0.16	-1.24	12.88	12.93	12.72	475311
1781649600	12.95	0.13	1.01	12.94	13	12.78	397501
1781563200	12.82	-0.27	-2.06	13.1	13.12	12.81	342166
1781304000	13.09	0.11	0.85	13.05	13.13	12.93	367871
1781217600	12.98	0.11	0.85	12.88	13.05	12.8	480468
1781131200	12.87	0.12	0.94	12.83	12.91	12.75	400393
1781044800	12.75	0	0.00	12.8	12.89	12.75	487485
1780958400	12.75	0.09	0.71	12.75	12.86	12.75	303226
1780699200	12.66	-0.15	-1.17	12.78	12.86	12.66	395524
1780612800	12.81	0.37	2.97	12.51	12.84	12.41	1084761
1780526400	12.44	-0.24	-1.89	12.65	12.66	12.41	570122
1780440000	12.68	-0.09	-0.70	12.6	12.79	12.585	547274
1780353600	12.77	-0.1	-0.78	12.9	12.91	12.7	543719
1780094400	12.87	-0.07	-0.54	12.94	13.085	12.87	405715
1780008000	12.94	-0.02	-0.15	12.9	13.06	12.9	273921
1779921600	12.96	0.12	0.93	12.86	13.11	12.86	312496
1779835200	12.84	0.06	0.47	12.78	12.935	12.68	390940
1779489600	12.78	-0.08	-0.62	12.86	12.97	12.77	342827
1779403200	12.86	-0.05	-0.39	12.82	12.92	12.69	472607
1779316800	12.91	0.27	2.14	12.63	12.98	12.63	878168
1779230400	12.64	0.01	0.08	12.62	12.7707	12.62	307448
1779144000	12.63	0	0.00	12.8	12.9	12.63	449273
1778884800	12.63	-0.23	-1.79	12.76	12.838	12.63	381024
1778798400	12.86	0.22	1.74	12.715	12.99	12.694	492783
1778712000	12.64	0.04	0.32	12.51	12.74	12.51	498455
1778625600	12.6	0.18	1.45	12.94	12.94	12.48	638104
1778539200	12.42	-0.2	-1.58	12.55	12.66	12.42	444561
1778280000	12.62	-0.02	-0.16	12.62	12.675	12.56	292722
1778193600	12.64	0.08	0.64	12.54	12.67	12.54	214436
1778107200	12.56	0.07	0.56	12.5	12.6253	12.445	329409
1778020800	12.49	-0.02	-0.16	12.52	12.65	12.465	257141
1777934400	12.51	-0.11	-0.87	12.58	12.65	12.43	231056
1777675200	12.62	0.07	0.56	12.61	12.72	12.54	336576
1777588800	12.55	0.3	2.45	12.16	12.59	12.16	398769
1777502400	12.25	0.11	0.91	12.08	12.25	12.08	822783
1777416000	12.14	-0.01	-0.08	12.18	12.25	12.1	505948
1777329600	12.15	-0.05	-0.41	12.11	12.235	12.03	438119
1777070400	12.2	-0.02	-0.16	12.2	12.28	12.135	340531
1776984000	12.22	0	0.00	12.19	12.2699	12.14	223621
1776897600	12.22	-0.06	-0.49	12.29	12.31	12.11	215217
1776811200	12.28	-0.19	-1.52	12.46	12.535	12.22	303404
1776724800	12.47	0.07	0.56	12.34	12.5966	12.32	280180
1776465600	12.4	0.34	2.82	12.24	12.43	12.14	477682
1776379200	12.06	0.02	0.17	11.96	12.07	11.96	329758
1776292800	12.04	0.23	1.95	11.8	12.05	11.8	347149
1776206400	11.81	0.06	0.51	11.71	11.85	11.66	325620
1776120000	11.75	0.21	1.82	11.49	11.765	11.465	375108
1775860800	11.54	-0.08	-0.69	11.6	11.7	11.52	413864
1775774400	11.62	0.15	1.31	11.37	11.64	11.29	482539
1775688000	11.47	0.37	3.33	11.35	11.5	11.13	898881
1775601600	11.1	-0.1	-0.89	11.2	11.29	11.09	580340