Gray Media Inc【GTN.A】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	6.60377358491	7.42	9.3	6.86	3529	8.07013546	CS
4	-3.39	-30	11.3	11.93	6.86	7888	8.5396827	CS
12	-2.09	-20.9	10	15.11	6.86	5028	10.07893508	CS
26	-1.38	-14.8546824543	9.29	15.33	6.86	9311	11.66078213	CS
52	-0.09	-1.125	8	15.33	6.86	5918	11.30569211	CS
156	-0.36	-4.3530834341	8.27	15.33	5	5192	9.00473944	CS
260	-13.59	-63.2093023256	21.5	24	5	3580	9.83533735	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	7.91	0.71	9.86	7.2	7.92	7.2	376
1780612800	7.2	-0.82	-10.22	8.02	8.76	7.2	3003
1780526400	8.02	-0.35	-4.18	8.1	8.5	8.02	1091
1780440000	8.3699999	-0.13	-1.53	8.88	8.88	8.2	1056
1780353600	8.5	1.64	23.91	6.92	9.3	6.86	10652
1780094400	6.86	-0.83	-10.79	7.42	7.69	6.86	1841
1780008000	7.69	-0.21	-2.66	7.9	8.3	7.51	546
1779921600	7.9	-0.35	-4.24	8.21	8.21	7.69	3161
1779835200	8.25	-0.11	-1.32	8.6199999	8.75	7.5	16764
1779489600	8.36	-0.19	-2.22	8.7	9.02	7.8	10058
1779403200	8.55	-0.94	-9.91	9.68	9.85	8.55	16412
1779316800	9.49	1.22	14.75	7.71	10.25	7.71	23351
1779230400	8.27	-2.26	-21.46	10.12	10.15	7.5	57196
1779144000	10.53	0.03	0.28	10.53	10.61	10.48	652
1778884800	10.5001	0	0.00	10.63	11.1	10.5	765
1778798400	10.5	-0.01	-0.10	10.81	10.81	10.5	813
1778712000	10.51	0	0.00	10.83	11.47	10.51	384
1778625600	10.51	-1.02	-8.85	11.13	11.53	10.51	967
1778539200	11.53	0.03	0.26	11.35	11.93	11.35	671
1778280000	11.5	0.2	1.77	11.3	11.5	10.83	486
1778193600	11.3	0.1	0.89	11.2	12.15	10.47	5825
1778107200	11.2	-0.7	-5.88	11.93	12.15	11.15	6124
1778020800	11.9	1.38	13.12	11.03	12.24	11.03	3571
1777934400	10.5201	-0.18	-1.68	10.13	10.7	10.13	2764
1777675200	10.7001	0	0.00	10.78	11.84	10.7001	92
1777588800	10.7001	-0.39	-3.52	10.6	11.095	10.6	852
1777502400	11.09	-0.3	-2.63	11.09	11.96	11.09	126
1777416000	11.39	1.07	10.37	10.56	11.45	10.56	662
1777329600	10.32	0	0.00	10.05	11.06	10.05	411
1777070400	10.32	-0.69	-6.27	10.54	10.54	10.32	673
1776984000	11.01	-0.05	-0.45	11.45	11.45	10.95	969
1776897600	11.06	-0.42	-3.66	11.01	11.87	11.01	1993
1776811200	11.48	-0.06	-0.52	11.48	11.48	11.25	1234
1776724800	11.54	0	0.00	11.54	12	11.54	87
1776465600	11.54	0	0.00	11.6	12.65	11.54	65
1776379200	11.54	0.4	3.59	11.14	11.64	11.01	628
1776292800	11.14	0	0.00	11.02	11.89	11.02	44
1776206400	11.14	0	0.00	10.72	11.48	10.72	927
1776120000	11.14	0	0.00	10.71	11.14	10.71	207
1775860800	11.14	0	0.00	11.14	11.14	10.71	121
1775774400	11.14	0.25	2.30	11.14	11.14	10.51	469
1775688000	10.89	0.19	1.78	10.51	11.7	10.51	6177
1775601600	10.7	0.31	2.98	10.6	11.96	10.5	5419
1775515200	10.39	-1.11	-9.65	11.03	11.26	10.2	10066
1775169600	11.5	-0.4	-3.36	11.16	11.89	11.16	729
1775083200	11.9	-0.51	-4.11	11.94	11.97	11.71	2181
1774996800	12.41	-0.22	-1.74	12.62	12.99	12.41	1947
1774910400	12.63	0.12	0.96	12.65	13.1	12.39	1423
1774651200	12.51	-0.21	-1.65	13.36	15.11	12.51	7734
1774564800	12.72	-1.09	-7.89	12.99	15.1	12.41	19085
1774478400	13.81	1.29	10.30	11.73	14.17	11.55	7464
1774392000	12.52	0	0.00	12.52	12.52	12.52	1350
1774305600	12.52	-0.42	-3.25	12.61	12.67	11.3443	2879
1774046400	12.94	2.54	24.42	10.01	13.51	9.76	18158
1773960000	10.4	-0.21	-1.98	10.28	10.9	9.9949999	7640
1773873600	10.61	-0.18	-1.67	10.17	11	10.17	14509
1773787200	10.79	0.07	0.65	10.18	11.08	9.96	3326
1773700800	10.72	-0.17	-1.56	10.34	10.89	10.34	641
1773441600	10.89	0.09	0.83	10	11	9.6	3198
1773355200	10.8	-0.37	-3.27	10.56	10.8	10.21	3500
1773268800	11.165	-0.03	-0.27	10.81	11.3778	10.8	2503
1773182400	11.195	-0.33	-2.82	11.5	11.5	11.195	3312
1773096000	11.52	0.77	7.16	10.44	11.8	10.44	8582