Gold Fields Ltd【GFI】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	1.71	5.16928657799	33.08	35.25	32.33	3552185	33.4174499	DR
4	-4.06	-10.4504504505	38.85	41.27	31.35	4242187	35.54575379	DR
12	-13.76	-28.341915551	48.55	51.205	31.35	3350049	40.14664759	DR
26	-9.5	-21.4495371416	44.29	61.64	31.35	3478319	45.58900488	DR
52	10.985	46.1457676959	23.805	61.64	23.235	3408901	41.29977915	DR
156	20.88	150.107836089	13.91	61.64	10.31	3634659	23.96587056	DR
260	25.5	274.488697524	9.29	61.64	7.03	5166209	16.41306327	DR

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
1782945600	33.73	0.14	0.42	34.04	35.25	33.65	3755470
1782859200	33.59	0.27	0.81	33.94	34.01	33.1	3365546
1782772800	33.32	-0.21	-0.63	33.57	33.63	32.95	2768096
1782513600	33.53	0.71	2.16	33.4	34.06	33.259999	4532771
1782427200	32.82	0.94	2.95	33.08	33.54	32.33	3339043
1782340800	31.88	-1.73	-5.15	31.39	32.54	31.35	6289350
1782254400	33.61	-1.02	-2.95	33.31	34.33	33.21	3496528
1782168000	34.63	-3.97	-10.28	34.845	35.21	34.48	5771870
1781822400	38.6	-0.29	-0.75	39.61	40.25	37.93	4260788
1781736000	38.89	-0.74	-1.87	40.45	41.27	38.8	4624559
1781649600	39.63	0.04	0.10	40.03	40.165	39.26	2126045
1781563200	39.59	3.09	8.47	39.6	40.24	39.135	4945020
1781304000	36.5	0.6	1.67	36.52	36.65	35.82	5107078
1781217600	35.9	2.37	7.07	33.63	36.02	33.53	5127990
1781131200	33.53	-1.96	-5.52	33.6	34.59	33.35	4541333
1781044800	35.49	-0.39	-1.09	36.35	36.56	34.37	4694275
1780958400	35.88	-0.74	-2.02	36.27	36.635	35.84	3260343
1780699200	36.62	-2.5	-6.39	37.87	37.94	36.46	5335010
1780612800	39.12	1.18	3.11	38.85	39.21	38.235	3260446
1780526400	37.94	-0.62	-1.61	38.175	38.64	37.86	2724373
1780440000	38.56	0.55	1.45	38.71	38.915	37.82	2728896
1780353600	38.01	-1.85	-4.64	37.875	38.35	36.86	4304558
1780094400	39.86	-0.37	-0.92	39.5	40.735	39.28	4800473
1780008000	40.23	0.71	1.80	39.01	40.87	38.29	2934866
1779921600	39.52	-1.63	-3.96	39.52	40.185	39.48	2667560
1779835200	41.15	1.62	4.10	40.58	41.36	40.295	2371861
1779489600	39.53	-0.54	-1.35	39.65	39.98	38.49	2976887
1779403200	40.07	-0.6	-1.48	39.71	40.89	39.47	2124466
1779316800	40.67	1.47	3.75	39.99	40.91	39.63	3267253
1779230400	39.2	-1.34	-3.31	39.61	39.68	38.44	4340273
1779144000	40.54	0.27	0.67	40.95	41.65	40.24	2088510
1778884800	40.27	-3.84	-8.71	41.57	41.57	40.24	4332065
1778798400	44.11	-0.67	-1.50	44.68	44.74	43.8	2138586
1778712000	44.78	-0.54	-1.19	44.13	44.78	43.64	3211484
1778625600	45.32	-0.82	-1.78	44.38	45.74	43.43	2368161
1778539200	46.14	1.28	2.85	45.15	46.41	45.02	2805875
1778280000	44.86	-0.06	-0.13	44.17	45.29	44.13	2726912
1778193600	44.92	-1.28	-2.77	47.17	47.34	44.78	3499782
1778107200	46.2	4.45	10.66	45.11	46.86	44.921	4465344
1778020800	41.75	-0.04	-0.10	43.04	43.29	41.71	2380115
1777934400	41.79	-0.29	-0.69	42.13	42.76	41.62	2291285
1777675200	42.08	-0.4	-0.94	42.2	42.8	41.84	2000050
1777588800	42.48	0.99	2.39	42.905	43	42.145	2995389
1777502400	41.49	-1.85	-4.27	41.89	42.33	41.271	3802379
1777416000	43.34	-1.65	-3.67	43.35	43.75	42.6	3061583
1777329600	44.99	-0.75	-1.64	45.1	45.29	44.48	1522389
1777070400	45.74	1.78	4.05	45.07	46.11	44.45	2188215
1776984000	43.96	-1.53	-3.36	44.28	44.82	43.14	3285470
1776897600	45.49	-0.08	-0.18	45.94	46.56	45.32	2563147
1776811200	45.57	-3.21	-6.58	47.46	47.8	45.48	3359246
1776724800	48.78	-1.18	-2.36	49.02	49.47	48.46	2233658
1776465600	49.96	2.82	5.98	48.765	51.205	48.62	4318762
1776379200	47.14	-0.25	-0.53	48.03	48.39	47.06	2295208
1776292800	47.39	-2.73	-5.45	49.41	49.41	47.38	3132452
1776206400	50.12	1.16	2.37	49.59	50.45	49.315	3180431
1776120000	48.96	-0.38	-0.77	48.54	49.305	48.3	1668442
1775860800	49.34	0.51	1.04	48.9	49.77	48.7409	2268786
1775774400	48.83	0.16	0.33	48.55	49.335	48.02991	2276070
1775688000	48.67	2.55	5.53	52.765	52.974	48.085	4668267
1775601600	46.12	-0.56	-1.20	46.3	46.53	44.81	3237454
1775515200	46.68	-0.9	-1.89	47.36	47.9404	46.62	1577508
1775169600	47.58	-0.55	-1.14	45.07	47.97	45.07	2672736