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	0.01	0.144927536232	6.9	9.29	6.9	4888	7.24941333	CS
4	-0.51	-6.87331536388	7.42	9.3	6.86	2890	7.72515655	CS
12	-4.12	-37.352674524	11.03	12.65	6.86	4151	8.8879773	CS
26	-3.01	-30.3427419355	9.92	15.33	6.86	9015	11.66550717	CS
52	-2.09	-23.2222222222	9	15.33	6.86	5682	11.33441359	CS
156	-2.2	-24.1492864984	9.11	15.33	5	5192	8.99296197	CS
260	-14.35	-67.4976481656	21.26	24	5	3598	9.7691775	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782513600	6.91	-0.89	-11.41	7.52	7.84	6.91	1201
1782427200	7.8	0.8	11.43	7.05	8.39	7.05	4982
1782340800	7	-1.2	-14.63	7.41	9.2899999	7	13431
1782254400	8.2	0.62	8.18	7.5	8.2	7.5	372
1782168000	7.58	0.68	9.86	6.9	7.58	6.9	766
1781822400	6.9	-1.27	-15.54	8.48	8.6	6.9	4558
1781736000	8.17	0.14	1.74	7.71	8.4	7.71	960
1781649600	8.03	0	0.00	7.56	8.3	7.56	146
1781563200	8.03	-0.37	-4.40	8.07	8.6	8.03	700
1781304000	8.4	0.01	0.12	7.94	8.4	7.94	2638
1781217600	8.39	0.49	6.20	7.59	8.69	7.59	4363
1781131200	7.9	-0.59	-6.95	8	8	7.9	1268
1781044800	8.49	0.38	4.69	8.13	8.8	7.92	736
1780958400	8.11	0.2	2.53	8	8.11	7.51	1964
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