Goldman Sachs Group Inc【GS-C】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	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

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
1781044800	19.609	0.01	0.05	19.61	19.7471	19.56	23349
1780958400	19.6	-0.09	-0.46	19.71	19.76	19.6	19550
1780699200	19.69	-0.13	-0.66	19.81	19.81	19.64	19170
1780612800	19.82	-0.01	-0.05	19.94	19.94	19.74	15456
1780526400	19.83	-0.04	-0.20	19.95	19.95	19.75	2119
1780440000	19.8701	-0.07	-0.35	19.9	20	19.87	9928
1780353600	19.94	-0.02	-0.10	19.99	19.99	19.8901	4134
1780094400	19.96	-0.04	-0.20	20	20	19.9	22432
1780008000	20	0.05	0.25	19.95	20	19.9016	5184
1779921600	19.95	0.11	0.53	19.92	19.95	19.83	18593
1779835200	19.845	0.04	0.23	19.84	19.894	19.69	6428
1779489600	19.8	-0.06	-0.30	19.88	19.88	19.7001	13106
1779403200	19.86	0.11	0.58	19.71	19.86	19.71	21372
1779316800	19.7452	0.09	0.43	19.63	19.7475	19.63	33250
1779230400	19.66	0.03	0.15	19.67	19.74	19.6	22866
1779144000	19.63	-0.06	-0.33	19.7	19.7	19.6	10828
1778884800	19.6945	-0.1	-0.48	19.74	19.74	19.64	9045
1778798400	19.79	-0.01	-0.05	19.89	19.89	19.75	7008
1778712000	19.8	-0.01	-0.05	19.76	19.84	19.76	13210
1778625600	19.81	0.12	0.61	19.69	19.84	19.58	30812
1778539200	19.69	0.13	0.67	19.59	19.69	19.5202	18954
1778280000	19.5599	0.09	0.46	19.48	19.58	19.4467	11153
1778193600	19.47	0.04	0.21	19.44	19.48	19.36	28852
1778107200	19.4299	0.16	0.83	19.29	19.44	19.29	10268
1778020800	19.27	-0.02	-0.10	19.3	19.3899	19.21	27803
1777934400	19.29	-0.09	-0.46	19.4	19.4	19.27	14380
1777675200	19.38	0.04	0.21	19.39	19.4199	19.33	15111
1777588800	19.34	0.04	0.21	19.33	19.38	19.25	48707
1777502400	19.3	-0.05	-0.26	19.35	19.35	19.25	16354
1777416000	19.35	0.03	0.16	19.29	19.35	19.27	23706
1777329600	19.32	-0.03	-0.16	19.39	19.39	19.2301	26537
1777070400	19.35	-0.37	-1.88	19.5	19.5	19.28	23103
1776984000	19.72	-0.04	-0.20	19.78	19.78	19.58	129828
1776897600	19.76	0.02	0.10	19.81	19.82	19.74	14996
1776811200	19.74	-0.03	-0.15	19.77	19.77	19.68	4256
1776724800	19.77	0.01	0.05	19.8	19.8	19.66	20188
1776465600	19.76	-0.1	-0.50	19.85	19.91	19.69	18151
1776379200	19.86	-0.06	-0.30	19.95	19.95	19.8	32129
1776292800	19.92	0.03	0.15	19.89	20.01	19.82	30150
1776206400	19.89	0.09	0.45	19.8	19.91	19.8	33492
1776120000	19.8	-0.03	-0.15	19.73	19.8	19.71	19776
1775860800	19.83	0.09	0.46	19.75	19.84	19.72	45868
1775774400	19.74	0.06	0.30	19.67	19.75	19.67	14613
1775688000	19.68	0.09	0.46	19.69	19.69	19.51	24650
1775601600	19.59	0.1	0.51	19.47	19.59	19.4	10479
1775515200	19.49	0.05	0.26	19.47	19.51	19.42	16394
1775169600	19.44	0.17	0.88	19.27	19.47	19.13	9671
1775083200	19.27	0.12	0.63	19.25	19.4199	19.23	18201
1774996800	19.15	-0.16	-0.83	19.4	19.4	19.0798	115268
1774910400	19.31	-0.06	-0.31	19.45	19.46	19.2001	31840
1774651200	19.37	-0.04	-0.21	19.38	19.4	19.31	21471
1774564800	19.41	-0.04	-0.18	19.5	19.5	19.3	28539
1774478400	19.445	-0.05	-0.23	19.55	19.55	19.305	32531
1774392000	19.49	0.09	0.46	19.4	19.53	19.35	7690
1774305600	19.4	0.02	0.10	19.58	19.58	19.36	17422
1774046400	19.38	-0.17	-0.87	19.59	19.59	19.33	26979
1773960000	19.55	-0.02	-0.10	19.51	19.59	19.38	20890
1773873600	19.57	-0.06	-0.31	19.66	19.66	19.52	22678
1773787200	19.63	0	0.00	19.75	19.75	19.53	12690
1773700800	19.63	-0.05	-0.25	19.84	19.84	19.56	24272
1773441600	19.68	-0.12	-0.61	19.77	19.83	19.61	36309
1773355200	19.8	0.02	0.10	19.78	19.85	19.7204	51380
1773268800	19.78	-0.09	-0.45	19.88	19.9	19.77	16692
1773182400	19.87	-0.06	-0.30	19.83	19.9899	19.82	19095