Gladstone Capital Corp【1G70】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	-0.15	-0.903614457831	16.6	16.899999	16.149999	2003	16.68383418	DE
4	-0.6	-3.51906158358	17.05	17.05	16.1	2359	16.51131368	DE
12	0.55	3.45911949686	15.9	17.05	14.46	1604	16.0934092	DE
26	-1.93	-10.5005440696	18.38	18.66	14.46	1524	16.53621534	DE
52	-6.9	-29.5503211991	23.35	25.3	14.46	1687	18.37760033	DE
156	-2.629999	-13.7840625673	19.079999	29.4	14.46	1592	20.72027993	DE
260	-2.629999	-13.7840625673	19.079999	29.4	14.46	1592	20.72027993	DE

個人投資家向けのプロ仕様のツール。

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	16.649999	0.1	0.60	16.8	16.899999	16.55	671
1780604700	16.55	0.05	0.30	16.149999	16.55	16.149999	1625
1780518300	16.5	-0.2	-1.20	16.6	16.899999	16.5	689
1780431900	16.7	-0.15	-0.89	16.899999	16.899999	16.55	5342
1780345500	16.85	0.25	1.51	16.6	16.85	16.25	1688
1780086300	16.6	-0.05	-0.30	16.5	16.8	16.5	314
1779999900	16.649999	0.05	0.30	16.8	16.8	16.5	607
1779913500	16.6	0.2	1.22	16.35	16.75	16.35	1534
1779827100	16.399999	0.1	0.61	16.5	16.55	16.3	15193
1779740700	16.3	0	0.00	16.55	16.55	16.3	1305
1779481500	16.3	-0.25	-1.51	16.649999	16.649999	16.3	821
1779395100	16.55	0.15	0.91	16.399999	16.55	16.25	2286
1779308700	16.399999	0	0.00	16.1	16.55	16.1	392
1779222300	16.399999	-0.2	-1.20	16.35	16.649999	16.35	2358
1779135900	16.6	0	0.00	16.55	16.649999	16.45	3682
1778876700	16.6	0.15	0.91	16.7	16.7	16.399999	2422
1778790300	16.45	0	0.00	16.45	16.45	16.45	0
1778703900	16.45	-0.05	-0.30	16.899999	16.899999	16.45	1697
1778617500	16.5	0.05	0.30	16.6	16.649999	16.35	1601
1778531100	16.45	-0.4	-2.37	17.05	17.05	16.45	602
1778271900	16.85	-0.2	-1.17	17.05	17.05	16.7	1334
1778185500	17.05	0.5	3.02	17	17.05	16.55	1602
1778099100	16.55	-0.05	-0.30	16.5	16.95	16.5	985
1778012700	16.6	-0.05	-0.30	16.45	16.7	16.399999	405
1777926300	16.649999	0.5	3.10	16.3	16.649999	16.25	1993
1777580700	16.149999	0.4	2.54	15.85	16.149999	15.85	990
1777494300	15.75	-0.2	-1.25	16.1	16.1	15.75	175
1777407900	15.95	0.25	1.59	15.6	15.95	15.6	851
1777321500	15.7	0.05	0.32	15.65	15.75	15.45	4538
1777062300	15.65	-0.1	-0.63	15.75	15.75	15.65	112
1776975900	15.75	-0.4	-2.48	15.95	16.2	15.7	1373
1776889500	16.149999	0.15	0.94	15.9	16.35	15.9	541
1776803100	16	-0.1	-0.62	16.45	16.45	16	176
1776716700	16.1	-0.15	-0.92	16.25	16.399999	16.1	599
1776457500	16.25	0.1	0.62	15.95	16.25	15.95	96
1776371100	16.149999	0	0.00	16.35	16.35	16.1	1756
1776284700	16.149999	0.45	2.87	15.9	16.149999	15.7	4203
1776198300	15.7	0.35	2.28	15.2	15.8	15.2	658
1776111900	15.35	0.2	1.32	14.85	15.35	14.85	1562
1775852700	15.15	0.25	1.68	15	15.15	14.85	928
1775766300	14.9	-0.9	-5.70	15.9	16.05	14.85	2834
1775679900	15.8	-0.05	-0.32	16.2	16.2	15.8	800
1775593500	15.85	0.63	4.14	16	16.05	15.8	578
1775161500	15.22	0.04	0.26	15.12	15.22	14.9	920
1775075100	15.18	0.32	2.15	15.2	15.2	14.64	1098
1774988700	14.86	-0.18	-1.20	15.2	15.2	14.86	116
1774902300	15.04	0.58	4.01	14.54	15.04	14.48	1741
1774646700	14.46	-0.44	-2.95	14.98	14.98	14.46	1588
1774560300	14.9	-0.2	-1.32	15.08	15.14	14.9	1120
1774473900	15.1	0.2	1.34	14.78	15.22	14.78	819
1774387500	14.9	-0.52	-3.37	15.12	15.26	14.78	1761
1774301100	15.42	0.12	0.78	15.12	16	14.7	1583
1774041900	15.3	-0.34	-2.17	15.8	15.8	15.3	833
1773955500	15.64	-0.2	-1.26	15.64	15.94	15.54	899
1773869100	15.84	0.16	1.02	15.86	15.86	15.62	373
1773782700	15.68	0.32	2.08	15.6	15.68	15.32	532
1773696300	15.36	-0.1	-0.65	15.9	15.9	15.32	2518
1773437100	15.46	0.06	0.39	15.48	15.48	15.46	104
1773350700	15.4	-0.28	-1.79	15.62	15.62	15.4	889
1773264300	15.68	-0.04	-0.25	15.66	15.68	15.54	959
1773177900	15.72	0.14	0.90	15.56	15.72	15.34	835
1773091500	15.58	-0.26	-1.64	15.68	15.76	15.42	1829