Green Plains Inc【G3V】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	-0.6	-4.41176470588	13.6	14	13.05	673	13.41580022	DE
4	-2.3	-15.0326797386	15.3	15.7	12.95	875	13.93430924	DE
12	-0.83	-6.0014461316	13.83	16	11.95	1040	13.86954312	DE
26	4.638	55.465199713	8.362	16	7.96	887	12.58694262	DE
52	9.381	259.215252832	3.619	16	3.619	1084	9.43600415	DE
156	-16.29	-55.6162512803	29.29	31.89	3.14	896	8.78751485	DE
260	-16.29	-55.6162512803	29.29	31.89	3.14	896	8.78751485	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
1780691100	13.2	0.15	1.15	13.2	13.2	13.2	2
1780604700	13.05	-0.65	-4.74	13.7	13.7	13.05	1065
1780518300	13.7	-0.25	-1.79	13.85	14	13.7	562
1780431900	13.95	0	0.00	13.95	13.95	13.95	0
1780345500	13.95	0.6	4.49	13.95	13.95	13.95	500
1780086300	13.35	-0.2	-1.48	13.6	13.6	13.35	566
1779999900	13.55	-0.15	-1.09	13.6	13.6	13.55	202
1779913500	13.7	0.2	1.48	13.7	13.7	13.55	2921
1779827100	13.5	0	0.00	13.5	13.5	13.5	0
1779740700	13.5	0.55	4.25	13.5	13.5	13.5	150
1779481500	12.95	-0.3	-2.26	13.1	13.1	12.95	46
1779395100	13.25	-0.55	-3.99	13.4	13.4	13.25	2298
1779308700	13.8	-0.85	-5.80	13.65	13.8	13.65	425
1779222300	14.65	0.15	1.03	14.65	14.65	14.65	15
1779135900	14.5	0	0.00	14.5	14.5	14.5	0
1778876700	14.5	0.05	0.35	14.3	14.5	14.3	1200
1778790300	14.45	0.05	0.35	14.45	14.45	14.45	28
1778703900	14.4	0.15	1.05	14.2	14.4	14.2	217
1778617500	14.25	-0.35	-2.40	14.65	14.7	14.25	2293
1778531100	14.6	-0.7	-4.58	15.55	15.7	14.6	1272
1778271900	15.3	1.3	9.29	15.3	15.3	15.3	1115
1778185500	14	-1.15	-7.59	14.55	14.8	13.9	4600
1778099100	15.15	-0.8	-5.02	15.6	15.6	15.15	430
1778012700	15.95	0.9	5.98	15.5	16	15.5	2793
1777926300	15.05	0.2	1.35	15.05	15.05	15.05	399
1777580700	14.85	0.05	0.34	14.85	14.85	14.85	10
1777494300	14.8	0.9	6.47	14.5	14.8	14.5	586
1777407900	13.9	0	0.00	13.9	13.9	13.9	0
1777321500	13.9	0	0.00	13.9	13.9	13.9	0
1777062300	13.9	0	0.00	13.9	13.9	13.9	0
1776975900	13.9	0.05	0.36	13.9	13.9	13.9	10
1776889500	13.85	0.6	4.53	13.95	13.95	13.85	633
1776803100	13.25	0	0.00	13.35	13.35	13.25	650
1776716700	13.25	0.65	5.16	12.5	13.25	12.5	1719
1776457500	12.6	-0.75	-5.62	13.7	13.7	11.95	4024
1776371100	13.35	0.5	3.89	13.35	13.35	13.35	1500
1776284700	12.85	-0.35	-2.65	13.1	13.1	12.85	325
1776198300	13.2	-0.1	-0.75	13.2	13.2	13.2	2
1776111900	13.3	0.3	2.31	13.1	13.3	13.1	688
1775852700	13	-0.35	-2.62	13.15	13.15	13	400
1775766300	13.35	0.85	6.80	13.35	13.35	13.35	150
1775679900	12.5	-1.3	-9.42	12.8	12.8	12.5	3429
1775593500	13.8	-0.21	-1.50	14.05	14.05	13.8	21
1775161500	14.01	-0.05	-0.36	14.01	14.01	14.01	678
1775075100	14.06	-0.14	-0.99	14.35	14.475	13.635	1609
1774988700	14.2	-0.28	-1.93	14.44	14.81	14.2	3327
1774902300	14.48	-0.41	-2.72	14.6	14.815	14.48	814
1774646700	14.885	0.35	2.37	14.795	14.885	14.795	206
1774560300	14.54	0.28	2.00	13.745	14.575	13.745	4180
1774473900	14.255	0.37	2.63	14.31	14.31	14.255	12
1774387500	13.89	0.54	4.01	13.89	13.89	13.89	429
1774301100	13.355	0.29	2.18	13.36	13.36	13.355	84
1774041900	13.07	-1.15	-8.09	14.455	14.525	13.07	754
1773955500	14.22	-0.06	-0.42	14.395	14.395	14.13	74
1773869100	14.28	-0.03	-0.17	15.045	15.045	14.28	528
1773782700	14.305	0.63	4.61	13.505	14.305	13.505	78
1773696300	13.675	0	0.00	13.675	13.675	13.675	0
1773437100	13.675	-0.36	-2.57	13.83	13.83	13.67	1999
1773350700	14.035	0.75	5.61	13.67	14.12	13.67	1873
1773264300	13.29	-0.03	-0.19	12.93	13.29	12.93	3
1773177900	13.315	-0.33	-2.42	12.705	13.315	12.705	189
1773091500	13.645	0.38	2.83	13.59	13.645	13.59	399