GFL Environmental Inc【GFL】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	1.21	3.527696793	34.3	35.845	33.33	3094242	34.39672384	CS
4	-1.77	-4.74785407725	37.28	38	33.33	2071161	35.51197007	CS
12	-8.16	-18.6855965193	43.67	45.37	33.33	2398229	38.74694161	CS
26	-9.23	-20.6303084488	44.74	46.32	33.33	1986712	40.75275647	CS
52	-13.89	-28.1174089069	49.4	51.51	33.33	1627666	43.30996246	CS
156	-2.02	-5.38236077804	37.53	52	26.87	1443213	40.65951385	CS
260	3.65	11.4563716259	31.86	52	23.1	1359716	37.4534876	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	35.51	-0.29	-0.81	36.24	36.3	35.225	2680358
1780612800	35.8	1.09	3.14	35.19	35.845	34.99	2911200
1780526400	34.71	0.95	2.81	33.75	34.869	33.71	2867151
1780440000	33.76	-0.56	-1.63	33.95	34.23	33.33	2288313
1780353600	34.32	0.78	2.33	33.76	34.35	33.54	3611854
1780094400	33.54	-0.74	-2.16	34.3	34.48	33.52	3792691
1780008000	34.28	-0.59	-1.69	34.66	34.95	34.2	1691422
1779921600	34.87	-0.66	-1.86	35.35	35.77	34.84	1294988
1779835200	35.53	-0.19	-0.53	35.64	36.25	35.31	1867961
1779489600	35.72	-0.24	-0.67	35.91	36.285	35.46	2296596
1779403200	35.96	-0.71	-1.94	36.55	36.57	35.905	1288280
1779316800	36.67	-0.18	-0.49	36.69	37.35	36.56	1484614
1779230400	36.85	-0.68	-1.81	37.7	37.92	36.84	1544155
1779144000	37.53	0.44	1.19	37	38	36.78	1398970
1778884800	37.09	-0.08	-0.22	37.46	37.52	36.7	1356843
1778798400	37.17	0.93	2.57	36.64	37.33	36.09	1553735
1778712000	36.24	-0.18	-0.49	36.5	36.51	35.53	3240700
1778625600	36.42	-0.23	-0.63	36.75	37.115	36.39	1322435
1778539200	36.65	-0.09	-0.24	36.71	36.99	36.22	1695902
1778280000	36.74	-0.45	-1.21	37.28	37.515	36.71	1844243
1778193600	37.19	0.8	2.20	36.3	37.3	36.3	3382156
1778107200	36.39	-0.6	-1.62	37.06	37.52	36.17	3361954
1778020800	36.99	-0.72	-1.91	37.56	37.62	36.67	2495920
1777934400	37.71	-0.79	-2.05	38.34	38.73	37.65	2917836
1777675200	38.5	-1.61	-4.01	40.53	40.55	38.47	2909303
1777588800	40.11	-0.23	-0.57	41	42	39.27	4695712
1777502400	40.34	0.19	0.47	40.39	40.64	39.69	2285499
1777416000	40.15	0.48	1.21	39.87	40.15	39.14	2138752
1777329600	39.67	-0.74	-1.83	40.45	41.01	39.64	1923661
1777070400	40.41	0.05	0.12	41	41	39.825	1909777
1776984000	40.36	0.77	1.94	39.75	40.84	39.35	3419672
1776897600	39.59	0.21	0.53	39.43	40.26	38.88	2500256
1776811200	39.38	-0.04	-0.10	39.44	39.89	39.2158	2172693
1776724800	39.42	0.48	1.23	39.16	40.13	38.87	2544681
1776465600	38.94	-0.04	-0.10	39	39.04	37.91	3969414
1776379200	38.98	-0.02	-0.05	39.33	39.92	38.91	4155966
1776292800	39	0.41	1.06	38.28	39.57	37.79	5386292
1776206400	38.59	-0.36	-0.92	38.95	39.5	36.96	6886605
1776120000	38.95	-4.13	-9.59	41.19	41.44	38.385	6272984
1775860800	43.08	-1.43	-3.21	44.45	44.465	42.55	1285346
1775774400	44.51	0.2	0.45	44.1	44.55	43.98	1830329
1775688000	44.31	-0.24	-0.54	44.91	45.37	43.82	1544696
1775601600	44.55	-0.33	-0.74	44.72	45.175	44.24	1542188
1775515200	44.88	0.31	0.70	44.43	45.1	44.28	1650616
1775169600	44.57	1.01	2.32	43.39	45.04	43.06	1994990
1775083200	43.56	1.84	4.41	42.45	43.7	42.445	2691542
1774996800	41.72	1.31	3.24	40.8	41.77	40.4	3278276
1774910400	40.41	1.45	3.72	39.16	40.54	39.15	1474466
1774651200	38.96	-0.81	-2.04	39.79	40.08	38.6	1767183
1774564800	39.77	0.1	0.25	39.41	40.23	39.3072	2214030
1774478400	39.67	0.27	0.69	39.75	39.88	38.86	1623195
1774392000	39.4	-1.08	-2.67	40.13	40.13	39.205	1914792
1774305600	40.48	-0.27	-0.66	40.85	41.23	40.44	1462311
1774046400	40.75	-1.76	-4.14	42.76	43	40.675	1645626
1773960000	42.51	0.15	0.35	42.21	42.59	41.8125	1160547
1773873600	42.36	-0.07	-0.16	42.43	42.73	42.1	1217130
1773787200	42.43	0.03	0.07	42.4	43.365	42.26	1337870
1773700800	42.4	-0.59	-1.37	42.89	43.185	42.28	1088193
1773441600	42.99	-0.24	-0.56	43.67	44.05	42.7501	1692752
1773355200	43.23	-0.11	-0.25	43.4	44.02	43.23	900257
1773268800	43.34	-0.16	-0.37	43.47	43.73	43.25	934968
1773182400	43.5	-1.53	-3.40	45	45	43.29	1272615
1773096000	45.03	0.45	1.01	44.23	45.135	43.94	1871109
1772840400	44.58	-0.26	-0.58	44.88	45.49	44.39	1076919