Goeasy Ltd【1ES】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	-0.06	-0.236779794791	25.34	26.66	23.52	118	25.31709459	DE
4	4.28	20.380952381	21	26.66	17.37	1970	19.28762101	DE
12	3.58	16.4976958525	21.7	27	17.37	1090	20.32021637	DE
26	-52.22	-67.3806451613	77.5	86.8	17.37	828	31.23901881	DE
52	-73.22	-74.3350253807	98.5	134.4	17.37	476	40.81720346	DE
156	-61.42	-70.8419838524	86.7	140.19999	17.37	247	60.60759643	DE
260	-61.42	-70.8419838524	86.7	140.19999	17.37	247	60.60759643	DE

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
1780691100	24.4	-0.58	-2.32	25.38	25.48	24.16	47
1780604700	24.98	0.98	4.08	24.74	25.12	23.52	94
1780518300	24	-1.52	-5.96	24.3	24.3	23.88	76
1780431900	25.52	-0.52	-2.00	25.52	25.52	24.42	114
1780345500	26.04	0.5	1.96	25.56	26.04	24.28	80
1780086300	25.54	-0.2	-0.78	25.34	26.66	24.98	228
1779999900	25.74	2.88	12.60	23.08	26.44	23.08	327
1779913500	22.86	0.86	3.91	22.8	22.86	22.8	69
1779827100	22	-0.04	-0.18	22.28	23.44	21.88	169
1779740700	22.04	-0.24	-1.08	22.28	22.28	21.18	73
1779481500	22.28	-0.06	-0.27	21.64	22.68	21.64	136
1779395100	22.34	-0.4	-1.76	23.2	23.4	22.14	262
1779308700	22.74	2.34	11.47	20.82	22.94	19.94	1439
1779222300	20.399999	1.15	5.97	19.29	20.42	18.23	112
1779135900	19.25	0.64	3.44	19.23	19.25	19.23	7
1778876700	18.61	1.12	6.40	18.13	18.61	17.37	218
1778790300	17.489999	-0.94	-5.10	18.79	18.809999	17.489999	252
1778703900	18.43	-1.08	-5.54	18.05	18.64	17.95	18823
1778617500	19.51	0.53	2.79	19.489999	20.3	18.68	16629
1778531100	18.98	-1.7	-8.22	20	20.04	18.98	140
1778271900	20.68	0.2	0.98	21	21	20.02	147
1778185500	20.48	0.48	2.40	19.82	20.48	19.82	1040
1778099100	20	0.4	2.04	19.29	20.42	19.27	98
1778012700	19.6	-0.56	-2.78	20.68	20.68	19.55	89
1777926300	20.16	-1.08	-5.08	20.86	20.98	19.829999	175
1777580700	21.239999	0.24	1.14	20.96	21.28	20.96	365
1777494300	21	1.01	5.05	19.329999	21	19.22	79
1777407900	19.989999	0.67	3.47	19.96	19.989999	18.899999	20
1777321500	19.32	-0.68	-3.40	20.12	20.12	19.07	1187
1777062300	20	0.11	0.55	20.44	20.44	19.88	27
1776975900	19.89	-0.31	-1.53	20.899999	20.899999	19.89	16
1776889500	20.2	-0.2	-0.98	20.12	20.68	19.68	119
1776803100	20.399999	0.52	2.62	20.44	21	19.42	399
1776716700	19.88	-0.54	-2.64	20.579999	20.8	19.64	878
1776457500	20.42	-0.24	-1.16	20.559999	20.92	20.42	517
1776371100	20.66	0	0.00	21	21	20.66	22
1776284700	20.66	0.34	1.67	21.18	21.2	20.5	64
1776198300	20.32	0.61	3.09	19.88	21	18.87	29
1776111900	19.71	0.01	0.05	19.809999	19.95	18.82	166
1775852700	19.7	0.09	0.46	19.57	20.32	19.28	208
1775766300	19.61	-0.19	-0.96	19.53	20.32	19.1	900
1775679900	19.8	-0.66	-3.23	19.809999	20.84	19.55	748
1775593500	20.46	-2.64	-11.43	22.26	22.44	20.46	360
1775161500	23.1	0.2	0.87	23	23.1	23	470
1775075100	22.9	-1.25	-5.18	23.55	23.6	20.95	1080
1774988700	24.15	1.65	7.33	23.15	24.15	23	311
1774902300	22.5	-0.35	-1.53	23.35	23.4	22.2	202
1774646700	22.85	-2.4	-9.50	24.55	24.55	22.85	205
1774560300	25.25	0.75	3.06	24.2	25.5	24.2	539
1774473900	24.5	-0.95	-3.73	24.4	25.55	24.4	272
1774387500	25.45	1.45	6.04	23.8	25.7	23.8	1334
1774301100	24	1.75	7.87	22.1	24	22.1	546
1774041900	22.25	-0.4	-1.77	23	23.1	21.85	629
1773955500	22.65	-2.35	-9.40	24.85	25.15	22.15	1672
1773869100	25	1.2	5.04	24.8	25.3	23.55	585
1773782700	23.8	3	14.42	22	24.25	20.8	1261
1773696300	20.8	-2.35	-10.15	22.15	23.45	20.8	2372
1773437100	23.15	0.75	3.35	21.7	27	21.6	3778
1773350700	22.4	-3.9	-14.83	25	26	22.4	3064
1773264300	26.3	-4.5	-14.61	30.8	31.7	24.1	10364
1773177900	30.8	-41	-57.10	74	74	29.2	6924
1773091500	71.8	3.1	4.51	69.8	71.8	69.5	672
1772832300	68.7	-2.4	-3.38	70.8	70.8	68.7	57