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	3.65	5.59301256512	65.26	71.5	64.595	253118	68.99383471	CS
4	6.49	10.397308555	62.42	71.5	61.89	214822	65.40735819	CS
12	2.44	3.67082894539	66.47	71.5	60.55	202596	66.30797384	CS
26	-0.67	-0.962920379419	69.58	77.47	60.55	223185	68.53700638	CS
52	5.83	9.24223208624	63.08	77.47	55.75	220851	66.06897019	CS
156	-0.77	-1.10505166475	69.68	77.47	48.23	180307	64.37834751	CS
260	9.05	15.1186100902	59.86	77.47	48.23	187521	64.17751683	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781822400	68.91	-0.99	-1.42	70.53	70.77	68.47	601493
1781736000	69.9	-0.82	-1.16	70.08	71.5	68.54	234996
1781649600	70.72	1.36	1.96	69.75	71.45	69.75	242417
1781563200	69.36	0.97	1.42	69.14	70.26	69.14	230237
1781304000	68.39	1.31	1.95	67.52	68.9965	67.11	268781
1781217600	67.08	2.57	3.98	65.26	67.27	64.595	289159
1781131200	64.51	-0.93	-1.42	65.76	65.76	64.459999	223503
1781044800	65.44	2.1	3.32	64.18	65.519999	64.18	229466
1780958400	63.34	-0.25	-0.39	63.31	63.85	63.06	181287
1780699200	63.59	0.19	0.30	63.42	64.01	63.11	155048
1780612800	63.4	0.29	0.46	64.04	64.41	62.94	163157
1780526400	63.11	-0.35	-0.55	62.98	63.45	62.655	209117
1780440000	63.46	1.06	1.70	62.51	64.42	62.4	206284
1780353600	62.4	-0.93	-1.47	62.89	63.01	62.16	187084
1780094400	63.33	-0.48	-0.75	63.59	63.95	63.1298	276398
1780008000	63.81	0.04	0.06	63.35	64.084999	63.01	204461
1779921600	63.77	-0.57	-0.89	64.849999	65	63.52	223154
1779835200	64.34	0.05	0.08	64.379999	65.239999	63.79	181901
1779489600	64.29	0.19	0.30	64.33	64.67	63.4	177319
1779403200	64.099999	0.95	1.50	62.42	64.325	61.89	197512
1779316800	63.15	1.83	2.98	61.36	63.23	60.55	204018
1779230400	61.32	-1.55	-2.47	62.38	62.7	61.24	161151
1779144000	62.87	0.18	0.29	63	63.58	62.54	184647
1778884800	62.69	-2.73	-4.17	64.95	65.14	62.66	161899
1778798400	65.42	0.05	0.08	66.01	66.319999	65.2	172653
1778712000	65.37	-0.21	-0.32	65.489999	66.05	64.62	197245
1778625600	65.58	-1.03	-1.55	67.23	67.23	65.15	247168
1778539200	66.61	-1.46	-2.14	68.28	68.28	66.55	188548
1778280000	68.07	0.07	0.10	68.26	68.88	67.6701	141752
1778193600	68	-0.22	-0.32	68.87	70.65	67.82	169218
1778107200	68.22	0.58	0.86	68.52	69.77	68.19	188500
1778020800	67.64	1.58	2.39	66.33	67.99	66.06	168620
1777934400	66.06	-0.77	-1.15	66.64	66.864999	65.019999	206388
1777675200	66.83	1.59	2.44	65.84	67.075	65.31	192606
1777588800	65.239999	-0.2	-0.31	64.94	65.644999	63.825	270340
1777502400	65.44	-0.85	-1.28	65.66	66.12	62.23	436044
1777416000	66.29	-0.08	-0.12	67.069999	67.25	65.66	333365
1777329600	66.37	-0.13	-0.20	66.73	68.51	66.12	266860
1777070400	66.5	-0.85	-1.26	67.2	67.2	65.51	279615
1776984000	67.35	0.67	1.00	67.24	68.46	66.230099	196961
1776897600	66.68	-2.01	-2.93	68.4	68.54	66.489999	171716
1776811200	68.69	-0.77	-1.11	69.43	69.7	68.41	131798
1776724800	69.46	-0.42	-0.60	69.89	70.205	69.125	142405
1776465600	69.88	1.82	2.67	68.41	70.75	67.87	167778
1776379200	68.06	0.61	0.90	67.27	68.14	67.14	190080
1776292800	67.45	-1.03	-1.50	68.17	68.74	67.08	195858
1776206400	68.48	-0.97	-1.40	69.32	69.7	67.79	179740
1776120000	69.45	-0.62	-0.88	70.1	70.445	68.69	184354
1775860800	70.07	-0.13	-0.19	70.24	71.03	69.925	147815
1775774400	70.2	0.4	0.57	69.19	70.26	68.425	201198
1775688000	69.8	2.39	3.55	69.34	69.94	69.03	269709
1775601600	67.41	0.6	0.90	66.7	67.7498	66.2	233819
1775515200	66.81	-0.15	-0.22	66.42	66.95	66.05	132701
1775169600	66.959999	-0.33	-0.49	66.64	67.61	65.59	129870
1775083200	67.29	0.22	0.33	67.23	68	66.599999	159115
1774996800	67.069999	0.61	0.92	67.4	68.39	66.26	178434
1774910400	66.459999	0.09	0.14	67.05	67.34	65.905	183935
1774651200	66.37	-0.34	-0.51	66.519999	66.849999	65.54	152822
1774564800	66.709999	-0.03	-0.04	66.47	67.14	66.01	148584
1774478400	66.739999	0.49	0.74	66.849999	67.185	65.819999	346620
1774392000	66.25	1.34	2.06	64.15	66.28	64.015	259071
1774305600	64.91	2.31	3.69	64.3	65.59	63.8	326618
1774046400	62.6	-0.77	-1.22	63.38	63.95	61.93	1063879
1773960000	63.37	-1.09	-1.69	63.91	64.29	62.42	349018