GoPro Inc【5G5】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	-0.03	-4.2735042735	0.702	0.742	0.638	28897	0.68010346	DE
4	-0.18	-21.1267605634	0.852	1.12	0.638	47486	0.87420242	DE
12	0.073	12.1869782972	0.599	1.53	0.5659999	62971	0.94123292	DE
26	-0.698	-50.9489051095	1.37	1.53	0.489	43456	0.9056071	DE
52	-0.103	-13.2903225806	0.775	2.576	0.489	55982	1.23740543	DE
156	-3.157	-82.449725777	3.829	3.957	0.3646	25819	1.19393188	DE
260	-8.978	-93.0362694301	9.65	10.82	0.3646	16477	1.39326076	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
1781900700	0.6919999	0.0059999	0.87	0.706	0.732	0.652	35094
1781814300	0.686	-0.012	-1.72	0.742	0.742	0.686	9263
1781727900	0.698	0.012	1.75	0.71	0.736	0.684	49046
1781641500	0.686	0.04	6.19	0.652	0.706	0.638	29314
1781555100	0.646	-0.022	-3.29	0.682	0.698	0.646	18955
1781295900	0.668	-0.02	-2.91	0.702	0.702	0.656	37906
1781209500	0.6879999	0	0.00	0.6919999	0.6919999	0.666	96859
1781123100	0.6879999	-0.072	-9.47	0.736	0.766	0.6879999	26238
1781036700	0.76	-0.034	-4.28	0.744	0.8139999	0.742	27576
1780950300	0.794	0.006	0.76	0.798	0.834	0.79	41328
1780691100	0.788	-0.09	-10.25	0.848	0.882	0.762	49346
1780604700	0.878	-0.022	-2.44	0.884	0.922	0.86	85125
1780518300	0.9	-0.098	-9.82	0.956	0.994	0.9	28488
1780431900	0.998	0.03	3.10	0.928	0.998	0.856	95985
1780345500	0.968	-0.117	-10.78	1.095	1.095	0.924	79232
1780086300	1.085	0.01	0.93	1.045	1.105	1.045	8381
1779999900	1.075	-0.01	-0.46	1.12	1.12	1.04	39223
1779913500	1.08	0.06	5.37	1.085	1.12	1.0349999	94325
1779827100	1.0249999	0.09	9.74	0.92	1.055	0.888	58729
1779740700	0.934	0.034	3.78	0.882	0.962	0.852	43536
1779481500	0.9	0.032	3.69	0.852	0.9	0.852	30860
1779395100	0.868	0.014	1.64	0.84	0.87	0.804	32948
1779308700	0.854	-0.03	-3.39	0.852	0.886	0.83	39521
1779222300	0.884	-0.056	-5.96	0.952	0.954	0.882	13623
1779135900	0.94	-0.065	-6.47	0.982	0.982	0.922	7472
1778876700	1.0049999	0.01	0.90	1.0049999	1.0049999	0.956	57015
1778790300	0.996	0.05	5.29	0.964	1.0349999	0.916	19178
1778703900	0.946	-0.028	-2.87	1	1	0.896	73611
1778617500	0.974	-0.186	-16.03	1.1599999	1.19	0.924	199291
1778531100	1.1599999	-0.02	-1.28	1.23	1.23	1.1	50543
1778271900	1.175	-0.03	-2.08	1.21	1.29	1.1299999	83156
1778185500	1.2	0	0.42	1.21	1.245	1.185	41098
1778099100	1.195	-0.02	-1.24	1.2649999	1.28	1.185	51709
1778012700	1.21	-0.01	-0.41	1.24	1.295	1.1499999	53155
1777926300	1.215	-0.19	-13.52	1.525	1.53	1.215	77840
1777580700	1.405	0.13	10.20	1.25	1.45	1.25	25699
1777494300	1.2749999	-0.03	-1.92	1.3	1.4	1.245	77295
1777407900	1.3	0.17	14.54	1.17	1.3	1.1599999	35823
1777321500	1.135	0.01	1.34	1.155	1.2	1.11	12388
1777062300	1.12	0.08	7.69	1.07	1.18	1.07	38411
1776975900	1.04	-0.09	-7.96	1.095	1.1499999	1.04	48708
1776889500	1.1299999	-0.08	-6.61	1.18	1.2549999	1.1299999	95552
1776803100	1.21	0.1	9.01	1.1	1.21	1.05	36334
1776716700	1.11	0.03	2.30	1.07	1.11	1.02	39286
1776457500	1.085	0.04	4.33	1.0149999	1.175	0.982	133603
1776371100	1.04	0.1	10.17	0.946	1.065	0.9	120557
1776284700	0.944	0.19	25.20	0.76	0.97	0.74	476533
1776198300	0.754	-0.036	-4.56	0.954	1.03	0.742	389616
1776111900	0.79	0.128	19.34	0.664	0.8179999	0.66	113599
1775852700	0.662	0.022	3.44	0.646	0.662	0.646	2500
1775766300	0.64	-0.02	-3.03	0.672	0.672	0.624	6359
1775679900	0.66	0.008	1.23	0.648	0.678	0.648	17582
1775593500	0.652	0.0115001	1.80	0.6899999	0.6899999	0.646	11346
1775161500	0.6404999	0.0124999	1.99	0.631	0.6404999	0.612	754
1775075100	0.628	-0.0325	-4.92	0.67	0.6755	0.6274999	52312
1774988700	0.6605	0.078	13.39	0.6015	0.6605	0.5975	34122
1774902300	0.5825	0.0165001	2.92	0.5679999	0.6294999	0.5679999	80275
1774646700	0.5659999	-0.006	-1.05	0.599	0.599	0.5659999	10287
1774560300	0.5719999	-0.028	-4.67	0.597	0.6264999	0.5719999	18464
1774473900	0.6	0.0305	5.36	0.61	0.61	0.5705	31427
1774387500	0.5695	-0.0105	-1.81	0.5799999	0.5935	0.553	56190
1774301100	0.5799999	0.0329999	6.03	0.5605	0.6025	0.489	91357
1774041900	0.547	-0.048	-8.07	0.5895	0.594	0.547	34899