New Germany Fund Inc【GF】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	0.05	0.415627597672	12.03	12.35	11.84	28265	12.09731965	CS
4	0.07	0.582847626978	12.01	12.425	11.36	60608	11.91953958	CS
12	1.17	10.7241063245	10.91	12.425	10.02	47459	11.45416483	CS
26	1.22	11.2338858195	10.86	12.49	10.02	30797	11.54785003	CS
52	0.33	2.8085106383	11.75	12.82	10.02	22083	11.53365386	CS
156	3.31	37.7423033067	8.77	12.82	7.38	27345	9.47166909	CS
260	-8.79	-42.1178725443	20.87	21.37	6.81	24304	10.2394854	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
1780612800	12.08	0.04	0.33	12.18	12.21	11.9	90190
1780526400	12.04	-0.02	-0.17	12.04	12.22	11.94	7330
1780440000	12.06	-0.09	-0.74	12.01	12.135	11.84	77143
1780353600	12.15	-0.06	-0.49	12.22	12.35	12.05	13918
1780094400	12.21	0.07	0.58	12.17	12.235	12.13	10478
1780008000	12.14	0.18	1.51	12.03	12.21	11.9	32456
1779921600	11.96	0.08	0.67	11.88	12.065	11.79	328301
1779835200	11.88	0.1	0.85	12.02	12.4	11.66	30039
1779489600	11.78	-0.06	-0.51	11.75	11.855	11.63	25567
1779403200	11.84	0.07	0.59	11.75	11.94	11.63	33657
1779316800	11.77	0.05	0.43	11.77	11.8951	11.63	21810
1779230400	11.72	-0.13	-1.10	11.6	11.79	11.405	45142
1779144000	11.85	0.03	0.25	12	12	11.36	95696
1778884800	11.82	-0.15	-1.25	11.84	11.84	11.65	16685
1778798400	11.97	0.15	1.27	11.86	11.97	11.84	58943
1778712000	11.82	0.1	0.85	11.69	11.82	11.63	151143
1778625600	11.72	-0.26	-2.17	11.8	11.8	11.6	74357
1778539200	11.98	-0.12	-0.99	11.82	12.0174	11.8	29623
1778280000	12.1	0.05	0.41	12.21	12.425	11.975	35495
1778193600	12.05	0	0.00	12.01	12.27	11.85	63775
1778107200	12.05	0.28	2.38	11.9	12.1836	11.9	25227
1778020800	11.77	0.32	2.79	11.47	11.79	11.47	21283
1777934400	11.45	-0.16	-1.38	11.5	11.6	11.4023	36690
1777675200	11.61	-0.1	-0.85	11.65	11.7732	11.5501	18798
1777588800	11.71	0.33	2.90	11.63	11.81	11.5	52006
1777502400	11.38	0.12	1.07	11.23	11.495	11.16	51850
1777416000	11.26	-0.3	-2.60	11.53	11.63	11.205	31577
1777329600	11.56	-0.1	-0.86	11.52	11.75	11.52	10559
1777070400	11.66	0.02	0.17	11.82	11.97	11.59	86993
1776984000	11.64	-0.21	-1.77	11.64	11.64	11.6101	2834
1776897600	11.85	-0.01	-0.08	11.86	11.99	11.8001	21187
1776811200	11.86	-0.19	-1.58	11.95	12.08	11.82	66042
1776724800	12.05	0.03	0.25	11.97	12.215	11.85	21109
1776465600	12.02	0.33	2.82	11.85	12.32	11.85	44326
1776379200	11.69	0.05	0.43	11.72	11.84	11.54	90196
1776292800	11.64	0.14	1.22	11.62	11.88	11.61	29124
1776206400	11.5	0.15	1.32	11.29	11.675	11.2892	25179
1776120000	11.35	0.03	0.27	11.35	11.44	11.07	35032
1775860800	11.32	0.16	1.43	11.13	11.46	11.07	62626
1775774400	11.16	0.06	0.54	11.16	11.37	11.056	202276
1775688000	11.1	0.59	5.61	11.03	11.79	10.995	49779
1775601600	10.51	-0.13	-1.18	10.51	10.51	10.51	647
1775515200	10.635	0.15	1.38	10.45	10.7599	10.45	151566
1775169600	10.49	0.02	0.19	10.37	10.59	10.37	23410
1775083200	10.47	0.25	2.45	10.25	10.59	10.25	91316
1774996800	10.22	0.2	2.00	10.07	10.35	10.0697	15352
1774910400	10.02	-0.15	-1.47	10.17	10.19	10.02	3785
1774651200	10.17	-0.04	-0.39	10.15	10.23	10.0701	1779
1774564800	10.21	-0.27	-2.58	10.35	10.43	10.21	29801
1774478400	10.48	0.23	2.24	10.4	10.64	10.4	45845
1774392000	10.25	-0.17	-1.63	10.17	10.4201	10.17	64968
1774305600	10.42	0.2	1.96	10.33	10.67	10.2801	38308
1774046400	10.22	-0.3	-2.88	10.5	10.69	10.175	51264
1773960000	10.523	-0.32	-2.92	10.74	10.74	10.5	27948
1773873600	10.84	-0.01	-0.09	10.82	10.85	10.76	23234
1773787200	10.85	-0.06	-0.55	10.91	10.91	10.77	26517
1773700800	10.91	0.02	0.18	10.93	11.04	10.91	7647
1773441600	10.89	0.03	0.28	10.84	11.06	10.84	3084
1773355200	10.86	-0.28	-2.51	10.91	10.91	10.77	9886
1773268800	11.14	0.07	0.63	11.27	11.27	11.02	5642
1773182400	11.07	0.29	2.69	10.79	11.21	10.58	18333
1773096000	10.78	-0.27	-2.44	10.94	11.08	10.52	16035
1772840400	11.05	-0.35	-3.07	11.24	11.24	11.04	11469
1772754000	11.4	-0.11	-0.96	11.56	11.69	11.4	4191