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	-0.33	-2.75459098497	11.98	11.9811	11.3499	13579	11.71115182	CS
4	-0.38	-3.15876974231	12.03	12.35	11.15	41625	11.82546651	CS
12	1.28	12.3432979749	10.37	12.425	10.37	51955	11.673733	CS
26	0.24	2.10341805434	11.41	12.49	10.02	34672	11.59533308	CS
52	0.16	1.39251523064	11.49	12.82	10.02	23278	11.5500996	CS
156	2.86	32.5369738339	8.79	12.82	7.38	27900	9.54971935	CS
260	-8.81	-43.0596285435	20.46	21.37	6.81	24696	10.2100053	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
1782427200	11.65	0.16	1.39	11.61	11.78	11.33	24502
1782340800	11.49	-0.2	-1.71	11.61	11.61	11.3499	16153
1782254400	11.69	-0.11	-0.93	11.66	11.69	11.357	16997
1782168000	11.8	-0.13	-1.09	11.76	11.84	11.76	5384
1781822400	11.93	0.13	1.10	11.98	11.9811	11.885	15780
1781736000	11.8	-0.02	-0.17	11.83	11.9999	11.596	31095
1781649600	11.82	0.17	1.46	11.75	11.95	11.57	95529
1781563200	11.65	0.06	0.52	11.89	11.89	11.3	129595
1781304000	11.59	0.09	0.78	11.33	11.6	11.15	24444
1781217600	11.5	0.01	0.09	11.56	11.65	11.36	21516
1781131200	11.49	-0.19	-1.63	11.5	11.57	11.32	15782
1781044800	11.68	-0.11	-0.93	11.74	12	11.4718	63472
1780958400	11.79	-0.08	-0.67	12.07	12.24	11.61	116652
1780699200	11.87	-0.21	-1.74	11.91	11.95	11.85	6953
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