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	-0.8	-4.32432432432	18.5	18.5	18.1	2	18.36666667	DE
4	-0.6	-3.27868852459	18.3	18.899999	17.7	80	18.09316628	DE
12	-1	-5.34759358289	18.7	19	16.5	191	17.82437944	DE
26	1.7	10.625	16	20	15.3	222	18.02622873	DE
52	2.5	16.4473684211	15.2	20	14.4	261	16.68649465	DE
156	1.5	9.25925925926	16.2	20	12.3	316	15.98778932	DE
260	1.5	9.25925925926	16.2	20	12.3	316	15.98778932	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
1781727900	18.1	0	0.00	18.1	18.1	18.1	0
1781641500	18.1	0	0.00	18.1	18.1	18.1	0
1781555100	18.1	-0.4	-2.16	18.1	18.1	18.1	1
1781295900	18.5	0	0.00	18.5	18.5	18.5	0
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