Griffon Corporation【GFF】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	-2.15	-2.45293782088	87.65	89.08	83.73	327461	86.08693475	CS
4	-5.73	-6.28082867478	91.23	93.43	78	354260	84.74315208	CS
12	15.09	21.4316148274	70.41	95.2	67.51	367356	82.49440948	CS
26	11.77	15.9636511596	73.73	97.58	67.51	341191	82.46424335	CS
52	16.03	23.0747085073	69.47	97.58	65.01	341477	78.32733187	CS
156	51.55	151.840942563	33.95	97.58	33.36	395024	66.30972454	CS
260	59.38	227.335375191	26.12	97.58	17.56	388353	51.95092078	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
1780699200	85.5	-0.4	-0.47	85.18	86.735	84.89	273313
1780612800	85.9	-0.24	-0.28	87.43	87.795	85.32	327908
1780526400	86.14	1.26	1.48	84.74	86.46	84.593	340189
1780440000	84.88	-0.3	-0.35	85.62	86.565	84.72	220855
1780353600	85.18	-2.8	-3.18	86.82	86.82	83.73	395313
1780094400	87.98	-0.08	-0.09	87.65	89.08	87.3475	353039
1780008000	88.06	0.35	0.40	86.65	88.56	85.93	236339
1779921600	87.71	1.32	1.53	87.72	89.18	87.27	230692
1779835200	86.39	1.51	1.78	85.86	86.97	85.71	255928
1779489600	84.88	0.24	0.28	84.92	85.71	83.75	278742
1779403200	84.64	1.28	1.54	82.1	85.11	81.1981	290451
1779316800	83.36	3.58	4.49	79.97	83.42	79	432584
1779230400	79.78	-3.05	-3.68	81.18	81.57	78	443193
1779144000	82.83	0.98	1.20	82.28	84.9	81.67	493640
1778884800	81.85	-4.06	-4.73	84.79	84.84	81.77	409499
1778798400	85.91	3.04	3.67	84.08	85.92	83.89	356601
1778712000	82.87	-0.45	-0.54	83.1	83.91	81.955	372606
1778625600	83.32	-2.87	-3.33	85.87	87.04	82.45	507245
1778539200	86.19	-1.83	-2.08	87.9	87.9	84.46	406186
1778280000	88.02	-2.66	-2.93	91.23	93.43	87.78	379936
1778193600	90.68	-1.9	-2.05	89.5	93.43	86	405713
1778107200	92.58	1.53	1.68	93.52	94.86	92	493201
1778020800	91.05	2.3	2.59	89.01	91.5599	88.33	342952
1777934400	88.75	-3.8	-4.11	91.59	92.005	88.22	364575
1777675200	92.55	1.38	1.51	91.94	93.37	91.235	307194
1777588800	91.17	2.54	2.87	89.35	91.73	89.35	342424
1777502400	88.63	-3.44	-3.74	92.05	93.12	88.28	468823
1777416000	92.07	-2.27	-2.41	94.54	95.2	90.78	369620
1777329600	94.34	1.31	1.41	93.19	95.09	93.11	475072
1777070400	93.03	0.76	0.82	92.45	93.21	91.252	305299
1776984000	92.27	1.17	1.28	91.73	93.515	91.12	394174
1776897600	91.1	1.01	1.12	91.44	92.525	90.575	360325
1776811200	90.09	-0.69	-0.76	91.48	92.6	89.525	413345
1776724800	90.78	2.97	3.38	87.31	91.42	86.6001	547242
1776465600	87.81	3.97	4.74	86.19	89.395	86.15	451712
1776379200	83.84	0.82	0.99	83	84.02	82.535	397830
1776292800	83.02	0.3	0.36	82.32	83.16	81.32	399287
1776206400	82.72	1.83	2.26	80.74	83.49	80.32	426110
1776120000	80.89	2.7	3.45	77.86	81.05	77.02	440408
1775860800	78.19	0.02	0.03	78.36	78.795	77.78	233769
1775774400	78.17	2.37	3.13	75.05	78.69	75.05	914047
1775688000	75.8	3.43	4.74	76.26	77.04	75.47	496644
1775601600	72.37	0.37	0.51	71.29	72.49	70.735	266521
1775515200	72	0.58	0.81	71.13	72.03	70.22	233916
1775169600	71.42	-1.84	-2.51	71.79	73.5	70.635	139125
1775083200	73.26	0.58	0.80	72.74	73.92	72.4	287241
1774996800	72.68	2.15	3.05	71.95	73.82	70.76	331513
1774910400	70.53	0.01	0.01	71.24	71.98	70.53	324060
1774651200	70.52	-0.61	-0.86	70.98	71.79	70.14	177274
1774564800	71.13	-1.23	-1.70	71.37	72.65	70.705	239185
1774478400	72.36	0.73	1.02	72.76	73.16	71.18	173902
1774392000	71.63	0.46	0.65	70.16	72.91	70.05	289248
1774305600	71.17	2.92	4.28	71.07	72.22	70.7975	348802
1774046400	68.25	-1.31	-1.88	69.46	69.815	67.51	651435
1773960000	69.56	-1.58	-2.22	70.47	71.2	68.965	293214
1773873600	71.14	-1.84	-2.52	72.09	72.895	70.8001	437462
1773787200	72.98	0.21	0.29	73.62	74.26	72.775	350433
1773700800	72.77	1.95	2.75	71.59	72.86	71.305	343245
1773441600	70.82	0.76	1.08	70.41	71.2	69.08	339358
1773355200	70.06	-4.09	-5.52	72.62	73.365	69.71	478149
1773268800	74.15	-1.14	-1.51	75.28	76.195	73.92	344491
1773182400	75.29	-1.18	-1.54	76.57	77.61	75.28	353608
1773096000	76.47	-0.96	-1.24	75.87	76.86	74.265	354916
1772840400	77.43	-2.38	-2.98	78	78.57	76.34	300600