GFL Environmental Inc【36E】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	-1	-3.01204819277	33.2	33.4	32.2	920	33.1068928	DE
4	1.8	5.92105263158	30.4	33.4	30	435	32.3494711	DE
12	-5.8	-15.2631578947	38	38.2	28.6	256	32.30100008	DE
26	-4.2	-11.5384615385	36.4	39.2	28.6	185	33.08413533	DE
52	-8.8	-21.4634146341	41	44	28.6	136	34.60511209	DE
156	1.6	5.22875816993	30.6	45.6	25.4	149	37.55359274	DE
260	1.6	5.22875816993	30.6	45.6	25.4	149	37.55359274	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	33	0.4	1.23	32.4	33	32.2	1869
1782851100	32.6	0	0.00	32.2	32.6	32.2	2
1782764700	32.6	-0.8	-2.40	32.6	32.6	32.6	253
1782505500	33.4	0.2	0.60	33.4	33.4	33.4	493
1782419100	33.2	1.8	5.73	33.2	33.2	33.2	1982
1782332700	31.4	0.8	2.61	31.4	31.4	31.4	1
1782246300	30.6	-0.2	-0.65	30.6	30.6	30.6	1
1782159900	30.8	0.8	2.67	30.4	30.8	30.4	11
1781900700	30	0	0.00	30	30	30	0
1781814300	30	-1	-3.23	30	30	30	193
1781727900	31	0	0.00	31	31	31	0
1781641500	31	0	0.00	31.2	31.2	31	109
1781555100	31	-0.6	-1.90	31	31	31	99
1781295900	31.6	0	0.00	31.6	31.6	31.6	0
1781209500	31.6	1.2	3.95	31.2	31.6	31.2	154
1781123100	30.4	0	0.00	30.4	30.4	30.4	0
1781036700	30.4	-0.6	-1.94	30.4	30.4	30.4	347
1780950300	31	0.6	1.97	31	31	31	49
1780691100	30.4	0	0.00	30.4	30.4	30.4	0
1780604700	30.4	1.4	4.83	30.4	30.4	30.4	960
1780518300	29	0	0.00	29	29	29	0
1780431900	29	0.4	1.40	29.6	29.6	29	60
1780345500	28.6	-1	-3.38	29	29	28.6	222
1780086300	29.6	0	0.00	29.6	29.6	29.6	180
1779999900	29.6	-1	-3.27	30	30	29.4	230
1779913500	30.6	-0.4	-1.29	30.6	30.6	30.6	374
1779827100	31	0.2	0.65	31	31	31	51
1779740700	30.8	0	0.00	30.8	30.8	30.8	0
1779481500	30.8	-0.4	-1.28	30.8	30.8	30.8	500
1779395100	31.2	-1	-3.11	31.4	31.4	31.2	80
1779308700	32.2	-0.2	-0.62	32	32.2	32	167
1779222300	32.4	0	0.00	32.4	32.4	32.4	0
1779135900	32.4	0	0.00	32.4	32.4	32.4	0
1778876700	32.4	1.2	3.85	32.4	32.4	32.4	203
1778790300	31.2	0.2	0.65	31.2	31.2	31.2	29
1778703900	31	-0.4	-1.27	31	31	31	200
1778617500	31.4	0.6	1.95	31.4	31.4	31.4	103
1778531100	30.8	-1.2	-3.75	30.8	30.8	30.8	201
1778271900	32	0.4	1.27	32	32	32	17
1778185500	31.6	1	3.27	31.6	31.6	31.6	19
1778099100	30.6	-0.8	-2.55	31.6	31.6	30.6	113
1778012700	31.4	-0.6	-1.88	32.2	32.6	31.4	93
1777926300	32	-2.6	-7.51	33	33	32	21
1777580700	34.6	0	0.00	34.6	34.6	34.6	0
1777494300	34.6	-0.2	-0.57	34.6	34.6	34.6	1
1777407900	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1777321500	34.799999	1	2.96	34.6	34.799999	34.6	46
1777062300	33.799999	0	0.00	33.799999	33.799999	33.799999	0
1776975900	33.799999	0.2	0.60	33.799999	33.799999	33.799999	1
1776889500	33.6	0	0.00	33.6	33.6	33.6	8
1776803100	33.6	0.4	1.20	33.6	33.6	33.6	60
1776716700	33.2	0.2	0.61	33.2	33.2	33	425
1776457500	33	0	0.00	33	33	33	0
1776371100	33	0	0.00	33	33	33	0
1776284700	33	-0.6	-1.79	33	33	33	212
1776198300	33.6	0.6	1.82	33	33.6	32.799999	532
1776111900	33	-4.8	-12.70	34	34	33	360
1775852700	37.799999	-0.2	-0.53	37.799999	37.799999	37.799999	55
1775766300	38	-1.2	-3.06	38	38.2	38	413
1775679900	39.2	0	0.00	39.2	39.2	39.2	0
1775593500	39.2	1.4	3.70	39.2	39.2	39.2	8
1775161500	37.799999	0	0.00	37.799999	37.799999	37.799999	0