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	0.200001	1.16618665692	17.149999	17.5	16.75	827	17.08118918	DE
4	0.35	2.05882352941	17	17.5	15.8	1449	16.80812296	DE
12	1.4	8.77742946708	15.95	17.5	15.45	1688	16.5487508	DE
26	-0.67	-3.71809100999	18.02	18.48	14.46	1563	16.41994257	DE
52	-6.3	-26.6384778013	23.65	25.3	14.46	1762	18.07405352	DE
156	-1.729999	-9.067081188	19.079999	29.4	14.46	1600	20.57685254	DE
260	-1.729999	-9.067081188	19.079999	29.4	14.46	1600	20.57685254	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
1783715100	17.45	0.35	2.05	16.85	17.45	16.85	314
1783628700	17.1	0.35	2.09	17	17.1	16.899999	128
1783542300	16.75	-0.3	-1.76	16.75	16.75	16.75	989
1783455900	17.05	-0.1	-0.58	17.399999	17.399999	17.05	153
1783369500	17.149999	-0.1	-0.58	17.35	17.5	17.149999	1539
1783110300	17.25	0	0.00	17.149999	17.25	16.899999	1327
1783023900	17.25	0	0.00	17.45	17.45	17.2	205
1782937500	17.25	0.3	1.77	17.1	17.5	16.85	6513
1782851100	16.95	0.05	0.30	16.85	17.05	16.85	4074
1782764700	16.899999	0.35	2.11	16.55	16.899999	16.55	146
1782505500	16.55	0.15	0.91	16.45	16.7	16.45	271
1782419100	16.399999	-0.1	-0.61	16.5	16.5	16.399999	919
1782332700	16.5	0.15	0.92	16.399999	16.7	16.3	1274
1782246300	16.35	0.15	0.93	16.1	16.35	15.8	833
1782159900	16.2	-0.2	-1.22	16.399999	16.649999	16.1	1960
1781900700	16.399999	0.15	0.92	16.149999	16.45	16.149999	313
1781814300	16.25	-0.2	-1.22	16.45	16.649999	16.2	2404
1781727900	16.45	-0.2	-1.20	16.55	16.649999	16.45	374
1781641500	16.649999	0.05	0.30	16.45	16.75	16.45	609
1781555100	16.6	-0.25	-1.48	16.95	17	16.45	3142
1781295900	16.85	-0.1	-0.59	17	17	16.7	1800
1781209500	16.95	0.15	0.89	16.95	16.95	16.95	30
1781123100	16.8	0.4	2.44	16.35	16.8	16.35	986
1781036700	16.399999	-0.05	-0.30	16.55	16.75	16.3	1951
1780950300	16.45	-0.2	-1.20	16.649999	16.649999	16.35	5386
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