Gold.com Inc【GOLD】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	-3.23	-7.53792298716	42.85	43.49	39.05	502213	40.28897837	CS
4	-4.67	-10.5441408896	44.29	48.265	38.3	556343	41.66738526	CS
12	-9.39	-19.1593552336	49.01	49.8299	37.77	584084	43.28985274	CS
26	8.75	28.3446712018	30.87	66.7	29.93	698666	45.84012793	CS
52	19.32	95.1724137931	20.3	66.7	20.26	493864	39.60067462	CS
156	3.39	9.3568865581	36.23	66.7	19.39	367870	35.54500544	CS
260	-11.59	-22.6322983792	51.21	89.19	19.39	281532	37.2564356	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	39.62	-1.36	-3.32	40.03	40.669	39.16	412943
1780612800	40.98	1.75	4.46	39.43	41.17	39.43	495408
1780526400	39.23	-0.79	-1.97	39.9	39.9	39.05	461521
1780440000	40.02	0.44	1.11	39.95	40.74	39.87	600033
1780353600	39.58	-2.73	-6.45	41.67	41.7299	39.32	593575
1780094400	42.31	-0.52	-1.21	42.85	43.49	42.2975	360526
1780008000	42.83	0.52	1.23	42.1	43.44	41.74	368732
1779921600	42.31	-0.82	-1.90	42.53	43.1255	41.68	393173
1779835200	43.13	-0.27	-0.62	43.91	44.02	42.91	387354
1779489600	43.4	1.62	3.88	41.81	43.89	41.7	569735
1779403200	41.78	0.77	1.88	40.61	41.86	40.445	370021
1779316800	41.01	1.33	3.35	39.62	41.03	39.49	504599
1779230400	39.68	0.02	0.05	39.17	39.84	38.3	433901
1779144000	39.66	0.93	2.40	39	39.8	38.86	537490
1778884800	38.73	-1.83	-4.51	39.71	39.91	38.69	573393
1778798400	40.56	-0.74	-1.79	41.32	41.46	40.34	398268
1778712000	41.3	-0.86	-2.04	42.16	42.3	41.28	656546
1778625600	42.16	-1.22	-2.81	43	43	41.59	790295
1778539200	43.38	-2.01	-4.43	46.1	48.265	43.37	1140900
1778280000	45.39	1.88	4.32	44.29	46.65	44.0001	935053
1778193600	43.51	0.41	0.95	43.51	46.82	42.32	908433
1778107200	43.1	0.17	0.40	43.74	44.22	41.99	683228
1778020800	42.93	0.29	0.68	42.98	43.48	41.81	421488
1777934400	42.64	0.01	0.02	42.44	43.055	41.855	686501
1777675200	42.63	-2.56	-5.66	45	45	42.38	772253
1777588800	45.19	0.02	0.04	45.8	46.3	44.48	391554
1777502400	45.17	-0.55	-1.20	45.5	45.8422	44.35	402758
1777416000	45.72	-1.49	-3.16	46.5	47.11	45.22	529375
1777329600	47.21	0.2	0.43	47	47.85	45.84	497882
1777070400	47.01	0.11	0.23	47.48	47.64	46.02	464288
1776984000	46.9	-0.37	-0.78	47.04	48	45.6608	533182
1776897600	47.27	1.47	3.21	46.98	48.02	46.2683	603510
1776811200	45.8	-2.83	-5.82	48.62	48.935	45.46	586609
1776724800	48.63	0.45	0.93	48.3	49.16	47.55	739290
1776465600	48.18	1.54	3.30	47.66	49.8299	47.3	678698
1776379200	46.64	1.65	3.67	45.86	47.6156	45.7885	732490
1776292800	44.99	0.48	1.08	44.1	45.17	44.0101	317788
1776206400	44.51	0.55	1.25	44.08	45.59	43.63	460166
1776120000	43.96	-0.02	-0.05	43.22	44.06	43.0175	409569
1775860800	43.98	-0.14	-0.32	44.61	44.83	43.8	305660
1775774400	44.12	-1.64	-3.58	45.34	45.49	44.02	470733
1775688000	45.76	2.29	5.27	46.35	47.9	45.545	869842
1775601600	43.47	0.89	2.09	42.62	43.62	41.89	648233
1775515200	42.58	1.31	3.17	41.04	42.86	41.04	522418
1775169600	41.27	-0.54	-1.29	39.55	41.465	39.17	382800
1775083200	41.81	1.73	4.32	41.03	41.96	40.65	627252
1774996800	40.08	2.1	5.53	39.42	40.58	38.735	614029
1774910400	37.98	-1.44	-3.65	39.62	40.08	37.77	765653
1774651200	39.42	-0.14	-0.35	39.44	40.495	38.69	908227
1774564800	39.56	-3.57	-8.28	42.3	42.59	38.9	834929
1774478400	43.13	-0.37	-0.85	45	45	42.8751	581198
1774392000	43.5	-0.4	-0.91	43.4	44.51	43.02	630748
1774305600	43.9	1.64	3.88	42.77	45.48	42.77	853634
1774046400	42.26	-1.71	-3.89	44.33	44.48	41.61	1072716
1773960000	43.97	-2.04	-4.43	44.4	44.75	43.4	538197
1773873600	46.01	-1.88	-3.93	47.05	47.25	45.71	510359
1773787200	47.89	1.17	2.50	47.24	48.29	46.87	471809
1773700800	46.72	-0.75	-1.58	48.29	49	46.53	479066
1773441600	47.47	-1.47	-3.00	49.01	49.2	47.05	399755
1773355200	48.94	-1.53	-3.03	49.92	50.08	48.16	461699
1773268800	50.47	-0.18	-0.36	50.07	50.72	49	479727
1773182400	50.65	0.55	1.10	50.49	52.55	50	526810
1773096000	50.1	-2.32	-4.43	51.07	51.27	48	901500
1772840400	52.42	-2.18	-3.99	53.5	54.4	52.39	453132