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	1.62	2.06711751946	78.37	82.3	76.97	24950	80.13584731	CS
4	-1.31	-1.61131611316	81.3	82.87	75.105	27175	79.93929055	CS
12	-1.91	-2.33211233211	81.9	93.33	75.105	25941	83.43650202	CS
26	9.68	13.7676006258	70.31	93.33	70.3001	27577	82.09366307	CS
52	13.49	20.2857142857	66.5	93.33	57.63	19584	77.29948181	CS
156	-1.51	-1.8527607362	81.5	93.33	52.37	14435	71.49608424	CS
260	20.89	35.3468697124	59.1	93.33	52.37	15883	69.44933769	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775169600	88.29	-0.15	-0.17	88.54	88.84	86.9	24802
1775083200	88.44	0.9	1.03	88.24	89.68	88.24	20763
1774996800	87.54	0.94	1.09	87.9	88.51	86.4	27814
1774910400	86.6	1.74	2.05	84.75	87.02	84.27	21579
1774651200	84.86	0.05	0.06	84.01	85.5	83.83	27051
1774564800	84.81	0.64	0.76	83.52	85.035	83.205	30624
1774478400	84.17	-0.3	-0.36	85.51	85.51	83.325	28083
1774392000	84.47	2.61	3.19	80.91	84.98	80.8	37966
1774305600	81.86	2.74	3.46	81.03	82.655	79.2	36339
1774046400	79.12	-0.67	-0.84	79.94	80.345	78.515	48424
1773960000	79.79	-1.06	-1.31	80	80.3	77.8964	48104
1773873600	80.85	-0.83	-1.02	81.9	82.38	79.67	32493
1773787200	81.68	-0.11	-0.13	81.29	82.0223	79.56	22921
1773700800	81.79	-0.94	-1.14	82.75	83.06	79.94	29002
1773441600	82.73	-0.56	-0.67	82.91	83.8	81.23	21249
1773355200	83.29	-1.14	-1.35	83.42	84.25	81.77	22226
1773268800	84.43	0.56	0.67	82.95	84.43	82.13	25096
1773182400	83.87	-1.28	-1.50	84.86	85.45	82.915	28005