Grindr Inc【GRND】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	1.88	16.36205396	11.49	13.5	11.29	2059516	12.56912487	CS
4	0.4	3.08404009252	12.97	13.5	10.3	1762272	12.05458095	CS
12	0.95	7.64895330113	12.42	15.18	10.3	1508948	12.8817931	CS
26	-0.32	-2.33747260774	13.69	15.18	9.7316	1524218	12.33042798	CS
52	-9.63	-41.8695652174	23	23.25	9.7316	1854694	14.37986796	CS
156	7.47	126.610169492	5.9	25.13	4.49	1145992	14.66826618	CS
260	3.33	33.1673306773	10.04	71.51	4.49	752500	14.20824381	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
1781822400	13.35	0.07	0.53	13.43	13.5	12.97	1985729
1781736000	13.28	-0.08	-0.60	13.17	13.5	12.99	1405610
1781649600	13.36	0.73	5.78	12.59	13.49	12.48	3142493
1781563200	12.63	0.99	8.51	11.81	12.698	11.81	2237165
1781304000	11.64	0.17	1.48	11.58	11.85	11.445	1410288
1781217600	11.47	-0.11	-0.95	11.49	12.06	11.29	2102024
1781131200	11.58	0.2	1.76	11.55	11.675	11.2	1560422
1781044800	11.38	0.34	3.08	10.98	11.4071	10.98	1273429
1780958400	11.04	0.14	1.28	10.74	11.16	10.5	1410398
1780699200	10.9	0.2	1.87	10.72	11.025	10.72	2028849
1780612800	10.7	-0.2	-1.83	10.9	11.18	10.3	1760684
1780526400	10.9	-0.81	-6.92	11.61	11.61	10.79	3035678
1780440000	11.71	-0.91	-7.21	12.41	12.48	11.6	2385728
1780353600	12.62	0.12	0.96	12.46	12.78	12.35	1240502
1780094400	12.5	-0.4	-3.10	12.95	13.11	12.35	1777963
1780008000	12.9	0.17	1.34	12.75	13.07	12.64	1631675
1779921600	12.73	-0.08	-0.62	12.74	12.96	12.535	1030085
1779835200	12.81	-0.14	-1.08	13	13.21	12.78	1829567
1779489600	12.95	0.12	0.94	12.99	13.19	12.86	972500
1779403200	12.83	-0.28	-2.14	12.97	13.055	12.825	1234920
1779316800	13.11	0.02	0.15	13.06	13.32	12.965	1438484
1779230400	13.09	-0.61	-4.45	13.59	13.605	13.075	1620874
1779144000	13.7	0.3	2.24	13.45	13.9	13.45	1249138
1778884800	13.4	-0.45	-3.25	13.705	13.93	13.32	2308879
1778798400	13.85	-0.76	-5.20	14.56	14.615	13.84	1407884
1778712000	14.61	0.52	3.69	14.05	14.64	13.78	2240740
1778625600	14.09	-0.44	-3.03	14.55	14.77	13.95	1520313
1778539200	14.53	-0.56	-3.71	15.08	15.08	14.28	2397015
1778280000	15.09	1.28	9.27	14.76	15.18	13.92	5925098
1778193600	13.81	0.32	2.37	13.51	13.93	13.51	1859131
1778107200	13.49	-0.3	-2.18	13.83	13.83	13.22	1925419
1778020800	13.79	0.14	1.03	13.67	13.98	13.591	1063593
1777934400	13.65	-0.13	-0.94	13.84	13.99	13.46	967732
1777675200	13.78	0.41	3.07	13.42	13.79	13.38	1042638
1777588800	13.37	0.08	0.60	13.22	13.51	13.07	732694
1777502400	13.29	-0.15	-1.12	13.37	13.47	13.21	867763
1777416000	13.44	-0.11	-0.81	13.43	13.55	13.03	887948
1777329600	13.55	0.07	0.52	13.41	13.9	13.41	926747
1777070400	13.48	0.4	3.06	13.11	13.54	12.99	1027751
1776984000	13.08	-0.37	-2.75	13.3	13.3	12.94	588599
1776897600	13.45	0.16	1.20	13.36	13.515	13.21	660784
1776811200	13.29	-0.07	-0.52	13.35	13.5	13.2	852277
1776724800	13.36	0.17	1.29	13.02	13.37	13	700936
1776465600	13.19	0.25	1.93	12.96	13.28	12.5	1276706
1776379200	12.94	0	0.00	13.07	13.2	12.87	1791796
1776292800	12.94	0.3	2.37	12.74	13.19	12.63	1746357
1776206400	12.64	-0.04	-0.32	12.715	12.816	12.53	986130
1776120000	12.68	0.6	4.97	12.11	12.75	11.99	1316308
1775860800	12.08	0.09	0.75	11.99	12.11	11.88	1097617
1775774400	11.99	-0.27	-2.20	12.22	12.275	11.87	1011262
1775688000	12.26	-0.03	-0.24	12.59	12.59	12.26	774624
1775601600	12.29	0.32	2.67	11.94	12.31	11.81	1053611
1775515200	11.97	-0.18	-1.48	12.17	12.34	11.97	994998
1775169600	12.15	0.2	1.67	11.98	12.22	11.79	781924
1775083200	11.95	-0.14	-1.16	12.18	12.23	11.79	1297888
1774996800	12.09	-0.24	-1.95	12.38	12.525	12.04	1387708
1774910400	12.33	-0.11	-0.88	12.3	12.48	12.05	1524154
1774651200	12.44	-0.15	-1.19	12.48	12.69	12.28	1473156
1774564800	12.59	0.17	1.37	12.42	12.9	12.28	1309147
1774478400	12.42	0.34	2.81	12.32	12.46	12.11	1527415
1774392000	12.08	-0.56	-4.43	12.5552	12.6	11.95	1268727
1774305600	12.64	0.09	0.72	12.49	12.84	12.1	1283277