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	3.4	13.4813639968	25.22	30.82	25.22	244	26.5315082	DE
4	3.88	15.6831042846	24.74	30.82	22.52	137	25.49473492	DE
12	9.09	46.5437788018	19.53	30.82	17.37	821	19.72353241	DE
26	-52.08	-64.5353159851	80.7	86.8	17.37	762	27.20478096	DE
52	-78.38	-73.2523364486	107	134.4	17.37	472	40.04432461	DE
156	-58.08	-66.9896193772	86.7	140.19999	17.37	244	59.9098178	DE
260	-58.08	-66.9896193772	86.7	140.19999	17.37	244	59.9098178	DE

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
1782937500	27.5	0.88	3.31	27.5	27.5	27.5	1
1782851100	26.62	-0.08	-0.30	27.14	27.28	26.16	822
1782764700	26.7	0.94	3.65	25.4	26.7	25.4	279
1782505500	25.76	0.28	1.10	25.42	25.76	25.42	12
1782419100	25.48	-0.34	-1.32	25.22	26.52	25.22	106
1782332700	25.82	1.06	4.28	24.02	26.1	24.02	265
1782246300	24.76	-1.54	-5.86	25.02	26.06	24.76	10
1782159900	26.3	0.94	3.71	26.24	26.3	26.24	8
1781900700	25.36	-0.2	-0.78	25.36	25.36	25.36	89
1781814300	25.56	1.46	6.06	24.1	25.96	24.1	284
1781727900	24.1	0.96	4.15	24.1	24.1	24.1	25
1781641500	23.14	-0.8	-3.34	23.6	24.4	23.14	37
1781555100	23.94	-0.48	-1.97	25.38	25.38	23.94	27
1781295900	24.42	1.9	8.44	22.98	24.42	22.92	76
1781209500	22.52	-0.7	-3.01	22.74	23	22.52	5
1781123100	23.22	-0.18	-0.77	23.12	23.76	23.12	161
1781036700	23.4	-1.48	-5.95	23.54	23.54	23.4	265
1780950300	24.88	0.48	1.97	25.8	25.8	24.88	122
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