GameStop Corp【GME】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	-0.49	-2.20125786164	22.26	22.65	21.33	5514924	22.16549187	CS
4	0.23	1.06778087279	21.54	23.68	20.885	6004424	21.94354981	CS
12	-1.33	-5.75757575758	23.1	26.88	20.885	7887234	23.44344963	CS
26	-0.11	-0.502742230347	21.88	26.88	19.99	7428545	23.36734236	CS
52	-1.8	-7.63682647433	23.57	28.1	19.93	8827633	23.3034375	CS
156	-1.075	-4.70562486321	22.845	64.83	10.01	11377971	25.29763502	CS
260	-214.84	-90.7992054436	236.61	255.69	10.01	8499356	37.2432719	CS

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
1781304000	21.77	-0.41	-1.85	22.05	22.16	21.5	5319027
1781217600	22.18	-0.24	-1.07	22.39	22.435	21.94	5982092
1781131200	22.42	0.14	0.63	22.02	22.65	21.895	4410977
1781044800	22.28	0.02	0.09	22.275	22.46	21.92	5669228
1780958400	22.26	0.46	2.11	21.79	22.27	21.65	5106674
1780699200	21.8	-0.47	-2.11	22.26	22.3505	21.33	6405651
1780612800	22.27	0.09	0.41	22.33	23.065	22.2	6765876
1780526400	22.18	1.26	6.02	23.28	23.68	22.12	17933732
1780440000	20.92	-0.44	-2.06	21.16	21.24	20.885	5697612
1780353600	21.36	0.18	0.85	21.03	21.56	20.89	6763966
1780094400	21.18	-0.5	-2.31	21.6	21.63	21.14	6408117
1780008000	21.68	0	0.00	21.65	21.99	21.64	3194711
1779921600	21.68	-0.23	-1.05	21.8	21.88	21.49	4198476
1779835200	21.91	-0.05	-0.23	21.98	22.18	21.85	5864111
1779489600	21.96	-0.53	-2.36	22.49	22.58	21.795	5236730
1779403200	22.49	-0.06	-0.27	22.44	22.62	22.21	3136444
1779316800	22.55	0.45	2.04	22.1	22.73	21.9	6322295
1779230400	22.1	0.19	0.87	21.88	22.19	21.6	4386434
1779144000	21.91	0.32	1.48	21.63	22.09	21.4201	5235606
1778884800	21.59	-0.02	-0.09	21.54	22.01	21.46	5365332
1778798400	21.61	-0.47	-2.13	22.08	22.35	21.61	5633547
1778712000	22.08	-0.29	-1.30	22.33	22.475	21.975	7337368
1778625600	22.37	-0.8	-3.45	22.81	23.19	22.325	12045143
1778539200	23.17	-1.11	-4.57	24.2	24.37	23.1	16868190
1778280000	24.28	0.31	1.29	24.14	24.42	23.82	5940592
1778193600	23.97	-1.2	-4.77	25.12	25.25	23.79	8779841
1778107200	25.17	0.94	3.88	24.3	25.4376	23.96	11582715
1778020800	24.23	0.39	1.64	23.21	24.73	22.85	17938347
1777934400	23.84	-2.69	-10.14	25.11	26.15	23.67	40045518
1777675200	26.53	1.58	6.33	24.85	26.88	24.81	19451991
1777588800	24.95	0.43	1.75	24.355	25.0799	24.2101	4481989
1777502400	24.52	-0.57	-2.27	25.01	25.04	24	7062381
1777416000	25.09	-0.32	-1.26	25.35	25.42	24.8	4321603
1777329600	25.41	0.46	1.84	25	25.63	24.9236	6315220
1777070400	24.95	-0.06	-0.24	25.21	25.25	24.73	5125826
1776984000	25.01	-0.65	-2.53	25.83	26.0186	24.73	8553159
1776897600	25.66	1.2	4.91	24.71	25.735	24.7	9281158
1776811200	24.46	-0.46	-1.85	25.05	25.33	24.43	6469846
1776724800	24.92	0.37	1.51	24.17	25.0476	24.08	6181562
1776465600	24.55	-0.63	-2.50	25.19	25.34	24.3713	8148672
1776379200	25.18	0.39	1.57	24.905	25.49	24.54	10688184
1776292800	24.79	0.76	3.16	24.15	24.85	24.03	12178547
1776206400	24.03	0.63	2.69	23.45	24.3	23.43	10468404
1776120000	23.4	0.18	0.78	22.95	23.43	22.73	5507016
1775860800	23.22	0.35	1.53	22.98	23.25	22.5131	5848324
1775774400	22.87	-0.04	-0.17	22.95	23.35	22.83	3146857
1775688000	22.91	-0.52	-2.22	23.7	23.76	22.890967	6708413
1775601600	23.43	0.35	1.52	23.03	23.54	22.68	10592204
1775515200	23.08	-0.28	-1.20	23.31	23.615	23.08	3650361
1775169600	23.36	0.6	2.64	22.58	23.43	22.57	3506455
1775083200	22.76	-0.28	-1.22	23.29	23.35	22.72	4410245
1774996800	23.04	0.77	3.46	22.39	23.1	22.38	8338668
1774910400	22.27	0.17	0.77	22.35	22.63	22.06	6642778
1774651200	22.1	-0.46	-2.04	22.66	22.79	22.03	5057967
1774564800	22.56	-0.52	-2.25	22.91	23.22	22.45	6893441
1774478400	23.08	0.27	1.18	22.775	23.495	22.46	7827236
1774392000	22.81	-0.22	-0.96	22.76	23.1	22.45	8045973
1774305600	23.03	0.46	2.04	22.7	23.145	22.5601	5096024
1774046400	22.57	-0.66	-2.84	23.1	23.175	22.36	7082407
1773960000	23.23	-0.13	-0.56	22.95	23.35	22.72	5180705
1773873600	23.36	-0.23	-0.97	23.52	23.6499	23.29	3072552
1773787200	23.59	0.31	1.33	23.3	23.8	23.282	3067790
1773700800	23.28	-0.25	-1.06	23.67	23.82	23.26	6125199