Gibson Energy Inc【8GB】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	-0.499999	-2.64549749447	18.899999	18.899999	18	36	18.30915492	DE
4	0.3	1.65745856354	18.1	18.899999	17.7	78	18.09361702	DE
12	-0.7	-3.66492146597	19.1	19.1	16.5	197	17.90932758	DE
26	2.6	16.4556962025	15.8	20	15.3	223	18.01514378	DE
52	2.9	18.7096774194	15.5	20	14.4	274	16.61428128	DE
156	2.2	13.5802469136	16.2	20	12.3	318	15.98774383	DE
260	2.2	13.5802469136	16.2	20	12.3	318	15.98774383	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
1781209500	18.5	0.5	2.78	18.5	18.5	18.5	2
1781123100	18	-0.3	-1.64	18	18	18	1
1781036700	18.3	-0.6	-3.17	18.3	18.3	18.3	137
1780950300	18.899999	1.2	6.78	18.899999	18.899999	18.899999	2
1780691100	17.7	0	0.00	17.7	17.7	17.7	0
1780604700	17.7	-0.4	-2.21	17.7	17.7	17.7	100
1780518300	18.1	0	0.00	18.1	18.1	18.1	280
1780431900	18.1	0	0.00	18.1	18.1	18.1	0
1780345500	18.1	0	0.00	18	18.1	18	102
1780086300	18.1	0	0.00	18.1	18.1	18.1	0
1779999900	18.1	0	0.00	18.1	18.1	18.1	0
1779913500	18.1	-0.1	-0.55	18.1	18.1	18.1	230
1779827100	18.2	0	0.00	18.2	18.2	18.2	0
1779740700	18.2	-0.1	-0.55	18.2	18.2	18.2	3
1779481500	18.3	0	0.00	18.3	18.3	18.3	0
1779395100	18.3	0.2	1.10	18.3	18.3	18.3	20
1779308700	18.1	0	0.00	18.1	18.1	18.1	0
1779222300	18.1	0	0.00	18.1	18.1	18.1	0
1779135900	18.1	0	0.00	18.1	18.1	18.1	60
1778876700	18.1	0.2	1.12	18.1	18.1	18.1	3
1778790300	17.899999	0	0.00	17.899999	17.899999	17.899999	0
1778703900	17.899999	0	0.00	17.899999	17.899999	17.899999	0
1778617500	17.899999	0.8	4.68	17.899999	17.899999	17.899999	93
1778531100	17.1	0	0.00	17.1	17.1	17.1	0
1778271900	17.1	0	0.00	17.1	17.1	17.1	1
1778185500	17.1	-0.3	-1.72	17.1	17.1	17.1	1
1778099100	17.399999	-0.4	-2.25	17.399999	17.399999	17.399999	338
1778012700	17.8	-1.2	-6.32	19	19	17.8	601
1777926300	19	0.9	4.97	18.899999	19	18.899999	59
1777580700	18.1	0	0.00	18.1	18.1	18.1	0
1777494300	18.1	0	0.00	18.1	18.1	18.1	0
1777407900	18.1	0.2	1.12	18	18.1	18	229
1777321500	17.899999	0.3	1.70	17.899999	17.899999	17.899999	146
1777062300	17.6	0.2	1.15	17.6	17.6	17.6	61
1776975900	17.399999	0.3	1.75	17.5	17.5	17.399999	1003
1776889500	17.1	0	0.00	17.1	17.1	17.1	0
1776803100	17.1	0.6	3.64	17.1	17.1	17.1	334
1776716700	16.5	0	0.00	16.5	16.5	16.5	0
1776457500	16.5	-0.5	-2.94	16.5	16.5	16.5	130
1776371100	17	0.1	0.59	17.1	17.1	17	709
1776284700	16.899999	-0.3	-1.74	16.899999	16.899999	16.899999	152
1776198300	17.2	0	0.00	17.2	17.2	17.2	0
1776111900	17.2	0	0.00	17.2	17.2	17.2	0
1775852700	17.2	0	0.00	17.2	17.2	17.2	0
1775766300	17.2	0	0.00	17.2	17.2	17.2	0
1775679900	17.2	-1.3	-7.03	17.2	17.2	17.2	31
1775593500	18.5	-0.1	-0.54	18.5	18.5	18.5	2
1775161500	18.6	0.4	2.20	18.7	18.7	18.6	821
1775075100	18.2	-0.8	-4.21	18.2	18.2	18.2	1
1774988700	19	0.1	0.53	19	19	19	319
1774902300	18.899999	0	0.00	18.7	18.899999	18.7	316
1774646700	18.899999	0	0.00	18.899999	18.899999	18.899999	0
1774560300	18.899999	0	0.00	18.899999	18.899999	18.899999	0
1774473900	18.899999	0.1	0.53	18.399999	18.899999	18.399999	360
1774387500	18.8	0.2	1.08	18.8	18.8	18.8	1
1774301100	18.6	-0.4	-2.11	19.1	19.1	18.6	256
1774041900	19	0	0.00	19	19	19	0
1773955500	19	0	0.00	19	19	19	0
1773869100	19	0.3	1.60	19	19	19	141
1773782700	18.7	0	0.00	18.7	18.7	18.7	0
1773696300	18.7	0	0.00	18.7	18.7	18.7	0
1773437100	18.7	-0.2	-1.06	18.7	18.7	18.5	582
1773350700	18.899999	0	0.00	18.899999	18.899999	18.899999	0