Greif Inc【GEF】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	2.35	3.529588465	66.58	70	66.2132	204208	68.21990653	CS
4	3.93	6.04615384615	65	70	61.67	181231	65.04879117	CS
12	6.7	10.7665113289	62.23	70	58.1	164496	63.17169088	CS
26	4.32	6.686271475	64.61	70	55.95	166690	62.2713385	CS
52	2.65	3.99818949909	66.28	71.36	55.95	165804	63.50233229	CS
156	-0.76	-1.09054383699	69.69	76	53.65	184912	64.29314675	CS
260	27.62	66.8603243767	41.31	76	23.65	186602	56.5263917	CS

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
1731541200	68.93	-0.04	-0.06	69.02	70	68.72	182801
1731454800	68.97	-0.17	-0.25	68.66	69.41	68.54	199435
1731368400	69.14	1.74	2.58	68.29	69.795	67.57	222521
1731109200	67.4	0.86	1.29	66.54	67.71	66.364999	267504
1731022800	66.54	-0.48	-0.72	66.61	67.12	66.2132	157463
1730936400	67.019999	4.39	7.01	66.26	67.62	66	299765
1730850000	62.63	0.25	0.40	62.33	62.88	62.135	170673
1730763600	62.38	-0.52	-0.83	62.74	63.785	62.31	100571
1730500800	62.9	0.46	0.74	62.58	63.19	61.855	137030
1730414400	62.44	-1.27	-1.99	63.77	64.489999	62.43	125591
1730328000	63.71	1.05	1.68	62.32	64.75	62.32	231709
1730241600	62.66	-0.36	-0.57	62.29	63.13	61.87	135657
1730155200	63.02	0.44	0.70	63.45	63.45	62.73	192833
1729896000	62.58	-0.36	-0.57	63	63.185	62.21	137440
1729809600	62.94	0.67	1.08	62.13	63.16	61.78	154049
1729723200	62.27	-1.45	-2.28	63.59	63.95	61.67	171573
1729636800	63.72	-0.41	-0.64	64	64.285	63.34	163855
1729550400	64.129999	-0.86	-1.32	65.04	65.04	64.06	223057
1729291200	64.989999	-0.21	-0.32	65.56	65.61	64.709999	130849
1729204800	65.2	0.31	0.48	65	65.73	64.4	243674
1729118400	64.89	1.46	2.30	63.84	64.959999	63.33	249514
1729032000	63.43	0.07	0.11	63.1	64.29	63.1	192621
1728945600	63.36	0.86	1.38	62.46	63.41	62.06	177776
1728686400	62.5	0.78	1.26	61.72	62.75	61.72	233880
1728600000	61.72	-0.2	-0.32	61.38	62.27	60.94	167260
1728513600	61.92	0.08	0.13	61.75	62.86	61.652	262958
1728427200	61.84	-0.41	-0.66	62.03	62.76	61.47	159896
1728340800	62.25	0.11	0.18	61.91	62.27	61.5	139442
1728081600	62.14	1.22	2.00	61.55	62.29	61.16	128107
1727995200	60.92	-0.56	-0.91	60.97	61.685	60.64	91695
1727908800	61.48	-0.55	-0.89	61.76	62.2	61.31	111679
1727822400	62.03	-0.63	-1.01	62.65	62.85	61.985	135511
1727736000	62.66	0.34	0.55	61.77	62.69	61.615	149507
1727476800	62.32	-0.57	-0.91	63.4	63.9226	62.135	133198
1727390400	62.89	1.24	2.01	62.55	63.19	62.14	118802
1727304000	61.65	-0.73	-1.17	62.19	62.22	61.515	103344
1727217600	62.38	-0.09	-0.14	62.74	63.45	62.22	127062
1727131200	62.47	-0.46	-0.73	62.93	63.05	61.96	98241
1726872000	62.93	-1.04	-1.63	63.51	63.605	62.77	315725
1726785600	63.97	2.15	3.48	63.28	64.28	62.87	120461
1726699200	61.82	-0.1	-0.16	61.73	63.39	61.54	142505
1726612800	61.92	0.31	0.50	61.88	62.5511	61.615	119480
1726526400	61.61	0.49	0.80	60.99	61.8434	60.7	93417
1726267200	61.12	1.18	1.97	60.59	61.78	60.285	108858
1726180800	59.94	0.61	1.03	59.64	60.24	59	112986
1726094400	59.33	-0.27	-0.45	59.03	59.44	58.1	247051
1726008000	59.6	0.27	0.46	59.51	59.94	58.63	148423
1725921600	59.33	-1.74	-2.85	61.07	61.385	59.29	233519
1725662400	61.07	0.75	1.24	60.36	61.38	60.08	137423
1725576000	60.32	0.22	0.37	60.64	60.745	59.93	115688
1725489600	60.1	-0.87	-1.43	60.74	61.35	59.98	134340
1725403200	60.97	-1.55	-2.48	61.82	62.18	60.47	166089
1725057600	62.52	0.59	0.95	61.37	62.62	61.37	199022
1724971200	61.93	-1.81	-2.84	63.24	63.24	60.17	234994
1724884800	63.74	0.52	0.82	62.93	64.45	62.93	196344
1724798400	63.22	-0.39	-0.61	63.4	63.9599	62.995	179750
1724712000	63.61	-0.17	-0.27	64.379999	64.569999	63.49	174951
1724452800	63.78	1.84	2.97	62.37	64.269999	62.12	102221
1724366400	61.94	-0.13	-0.21	62.23	62.27	61.64	54211
1724280000	62.07	0.92	1.50	61.37	62.18	60.97	98574
1724193600	61.15	-0.4	-0.65	61.43	61.52	60.89	81849
1724107200	61.55	0.45	0.74	61.34	61.8083	61.09	80666
1723848000	61.1	0.2	0.33	60.57	61.25	60.39	308346
1723761600	60.9	1.2	2.01	60.82	61.59	60.7	102698
1723675200	59.7	-0.31	-0.52	60.31	60.375	59.63	124993