Graphic Packaging Holding Company【GPK】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	0.59	5.8648111332	10.06	11.05	9.935	5380919	10.69211585	CS
4	-0.53	-4.74060822898	11.18	11.26	9.935	6762223	10.67922466	CS
12	1.12	11.7523609654	9.53	11.6079	9.17	7064001	10.31436921	CS
26	-4.52	-29.7956493078	15.17	16.105	8.785	7080225	11.21799238	CS
52	-10.36	-49.3098524512	21.01	23.76	8.785	5698920	14.04745806	CS
156	-13.21	-55.3646269908	23.86	30.7	8.785	3756263	19.632248	CS
260	-7.37	-40.8990011099	18.02	30.7	8.785	3442732	20.37667207	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
1782772800	10.65	-0.36	-3.27	10.79	10.99	10.43	4029305
1782513600	11.01	0.1	0.92	10.81	11.05	10.76	5494327
1782427200	10.91	0.14	1.30	10.75	11.03	10.73	4584097
1782340800	10.77	0.54	5.28	10.35	10.78	10.35	6181428
1782254400	10.23	0.11	1.09	10.06	10.395	9.935	6615439
1782168000	10.12	-0.59	-5.51	10.54	10.63	10.075	5952558
1781822400	10.71	0.06	0.56	10.72	10.94	10.69	7008299
1781736000	10.65	-0.42	-3.79	11.15	11.26	10.62	9372266
1781649600	11.07	0.1	0.91	11.01	11.2	10.92	8249312
1781563200	10.97	0.27	2.52	10.8	11.1	10.75	6713811
1781304000	10.7	0.07	0.66	10.66	10.8076	10.41	4701032
1781217600	10.63	0.3	2.90	10.22	10.63	10.05	6574945
1781131200	10.33	-0.46	-4.26	10.68	10.765	10.265	5747533
1781044800	10.79	0.27	2.57	10.71	11.035	10.69	6339255
1780958400	10.52	-0.02	-0.19	10.42	10.53	10.15	10016462
1780699200	10.54	-0.1	-0.94	10.53	10.83	10.49	5612687
1780612800	10.64	-0.17	-1.57	11.09	11.18	10.58	6012497
1780526400	10.81	0.05	0.46	10.7	10.91	10.58	9006435
1780440000	10.76	-0.45	-4.01	11.18	11.217	10.72	10270543
1780353600	11.21	-0.05	-0.44	11.05	11.37	10.765	9295236
1780094400	11.26	-0.26	-2.26	11.24	11.6079	11.135	11536693
1780008000	11.52	0.7	6.47	10.7	11.53	10.52	8724124
1779921600	10.82	0.53	5.15	10.43	10.91	10.417	7019149
1779835200	10.29	0.12	1.18	10.16	10.435	10.07	7460537
1779489600	10.17	0.13	1.29	10.2	10.215	9.9949999	4216889
1779403200	10.04	0.2	2.03	9.72	10.08	9.5399999	4663543
1779316800	9.84	0.3	3.14	9.56	9.89	9.31	5644768
1779230400	9.5399999	-0.1	-1.04	9.68	9.75	9.3699999	4715666
1779144000	9.64	0	0.00	9.55	9.83	9.5399999	4748212
1778884800	9.64	-0.57	-5.58	10.19	10.21	9.565	7697783
1778798400	10.21	0.41	4.18	9.8699999	10.4	9.75	11029844
1778712000	9.8	-0.32	-3.16	10.08	10.17	9.78	8087970
1778625600	10.12	-0.1	-0.98	10.37	10.5941	10.07	10097348
1778539200	10.22	-0.41	-3.86	10.61	10.66	10.01	7442448
1778280000	10.63	-0.4	-3.63	11.01	11.1	10.59	6739968
1778193600	11.03	-0.17	-1.52	11.22	11.38	10.98	7158660
1778107200	11.2	0.47	4.38	10.86	11.38	10.8	16647040
1778020800	10.73	1.17	12.24	10.87	10.92	9.81	17283510
1777934400	9.56	-0.14	-1.44	9.65	9.84	9.56	8593384
1777675200	9.7	0.17	1.78	9.65	9.84	9.621	5958425
1777588800	9.53	-0.07	-0.73	9.66	9.66	9.345	7689870
1777502400	9.6	-0.12	-1.23	9.66	9.83	9.56	6121471
1777416000	9.72	0.12	1.25	9.73	9.77	9.515	4237200
1777329600	9.6	0.25	2.67	9.42	9.67	9.385	7611194
1777070400	9.35	-0.08	-0.85	9.39	9.47	9.28	3906239
1776984000	9.43	0.18	1.95	9.35	9.645	9.295	5816633
1776897600	9.25	-0.49	-5.03	9.7	9.82	9.17	8987276
1776811200	9.74	-0.2	-2.01	9.77	9.81	9.57	6628373
1776724800	9.94	0.1	1.02	9.76	10.005	9.65	5681419
1776465600	9.84	0.29	3.04	9.69	9.89	9.55	5485999
1776379200	9.55	-0.13	-1.34	9.68	9.8	9.52	4160218
1776292800	9.68	-0.04	-0.41	9.73	9.965	9.65	8150835
1776206400	9.72	-0.08	-0.82	9.81	9.95	9.5399999	4925266
1776120000	9.8	0.13	1.34	9.65	9.975	9.5701	9393493
1775860800	9.67	0.02	0.21	9.89	10.04	9.505	4047150
1775774400	9.65	0.16	1.69	9.35	9.68	9.3	4677416
1775688000	9.49	-0.03	-0.32	9.75	9.99	9.4	4552171
1775601600	9.52	-0.08	-0.83	9.53	9.655	9.4	4396254
1775515200	9.6	-0.08	-0.83	9.63	9.73	9.575	4761830
1775169600	9.68	0.09	0.94	9.6	9.705	9.15	5106245
1775083200	9.59	-0.35	-3.52	9.92	9.95	9.57	6145687
1774996800	9.94	0.53	5.63	9.58	9.96	9.52	8535978
1774910400	9.41	0.18	1.95	9.26	9.5479	9.135	6823485