Greif Inc【GEF.B】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	3.35	3.75476350594	89.22	94.875	87.63	109488	92.91625821	CS
4	13.41	16.9403739262	79.16	94.875	77.04	144972	87.00477923	CS
12	0.57	0.619565217391	92	94.875	75.105	63438	85.98622096	CS
26	17.69	23.624465812	74.88	94.875	74.2	43551	85.56688152	CS
52	19.66	26.964751063	72.91	94.875	57.63	29097	81.27070381	CS
156	14.88	19.1530441498	77.69	94.875	52.37	17581	74.52761685	CS
260	33.11	55.6844937773	59.46	94.875	52.37	17662	71.75966912	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	92.57	-0.48	-0.52	93	94.9	91.465	81841
1782945600	93.05	-0.49	-0.52	93.09	94	91.8	62007
1782859200	93.54	1.03	1.11	92.52	94.875	91.58	90383
1782772800	92.51	-0.69	-0.74	92.96	93.62	89.975	169763
1782513600	93.2	1.97	2.16	91.9	94.21	90.21	195020
1782427200	91.23	2.04	2.29	89.22	92.35	87.63	30266
1782340800	89.19	2.77	3.21	87.27	89.66	86.3	208824
1782254400	86.42	0.27	0.31	85.41	88.575	84.6	265382
1782168000	86.15	-0.6	-0.69	86.4	87.93	85.56	231302
1781822400	86.75	0.97	1.13	85.42	87.2	84.86	236455
1781736000	85.78	-1.45	-1.66	86.45	88.4	84.7851	214266
1781649600	87.23	1.59	1.86	86.2	88.6	84.34	197198
1781563200	85.64	0.52	0.61	85.28	87.12	83.18	187811
1781304000	85.12	1.84	2.21	83	85.8	81.67	123641
1781217600	83.28	2.47	3.06	80.7	84.25	79.645	323780
1781131200	80.81	-1.49	-1.81	81.5	81.83	79.37	118132
1781044800	82.3	2.91	3.67	79.46	82.3	79.075	37899
1780958400	79.39	-0.08	-0.10	78.8	81.1806	77.04	20343
1780699200	79.47	-0.68	-0.85	80.68	80.68	78.74	19293
1780612800	80.15	2.23	2.86	79.16	80.61	78.34	22698
1780526400	77.92	-1.05	-1.33	78.37	78.37	76.97	24515
1780440000	78.97	0.27	0.34	79.26	80.1	78.03	25860
1780353600	78.7	-1.6	-1.99	79.59	80.11	78.185	31934
1780094400	80.3	-0.27	-0.34	79.8	81.28	77.3	91596
1780008000	80.57	0.83	1.04	79.13	80.57	79.13	27759
1779921600	79.74	-0.48	-0.60	80.01	81.24	79.49	14583
1779835200	80.22	0.34	0.43	80.95	81.4	79.48	16614
1779489600	79.88	0.11	0.14	79.24	80.335	78.59	18734
1779403200	79.77	0.51	0.64	78.28	79.77	77.24	15724
1779316800	79.26	2.53	3.30	76.33	79.26	75.105	22358
1779230400	76.73	-2.02	-2.57	78.35	79	76.71	22288
1779144000	78.75	0.25	0.32	77.9	79.96	77.9	25825
1778884800	78.5	-3.58	-4.36	81.23	81.5	78.3	17130
1778798400	82.08	-0.09	-0.11	81.71	82.87	80.935	30998
1778712000	82.17	-0.22	-0.27	81.3	82.59	80.915	30177
1778625600	82.39	-1.59	-1.89	83.35	84.0899	80.785	26512
1778539200	83.98	-1.55	-1.81	85.27	86.39	83.2501	23412
1778280000	85.53	0.64	0.75	84.49	86.61	81.62	24722
1778193600	84.89	-0.28	-0.33	84.87	86.05	84.5	24205
1778107200	85.17	2.34	2.83	83.24	86.82	83.085	21990
1778020800	82.83	2.06	2.55	80.38	83.64	80.38	19398
1777934400	80.77	0.07	0.09	79.9	82.12	79.9	22617
1777675200	80.7	0.46	0.57	80	86.4099	79.95	12611
1777588800	80.24	0.91	1.15	78.68	80.24	77.42	15819
1777502400	79.33	-4.07	-4.88	82	82.31	77.01	19229
1777416000	83.4	0.04	0.05	84	86	82.61	21412
1777329600	83.36	0.02	0.02	82.75	84.425	81.55	19392
1777070400	83.34	-3.28	-3.79	85.79	86.25	82.77	30693
1776984000	86.62	0.63	0.73	87.35	88.309	86.21	10477
1776897600	85.99	-0.28	-0.32	86.83	87.12	85.29	18411
1776811200	86.27	-1.15	-1.32	86.83	87.1	84.9701	10121
1776724800	87.42	-1.41	-1.59	88.31	88.47	87.3	11081
1776465600	88.83	1.95	2.24	87.71	90.34	87.01	24281
1776379200	86.88	-0.26	-0.30	86.7	87.02	85.9	18837
1776292800	87.14	-2.36	-2.64	89.1	89.1	86.29	26208
1776206400	89.5	-1.36	-1.50	90.41	91.87	88.54	35160
1776120000	90.86	0.59	0.65	90.4	91.39	89.43	27333
1775860800	90.27	-2.08	-2.25	93.33	93.33	90.18	23782
1775774400	92.35	-0.22	-0.24	92	93.05	90.44	21161
1775688000	92.57	2.95	3.29	92.19	92.83	90.44	43791
1775601600	89.62	0.73	0.82	88.3	90.23	86.165	29052
1775515200	88.89	0.6	0.68	88.29	89.15	87.45	22517