Groupon Inc【G5NA】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	6.02	41.2046543463	14.61	20.23	14.61	558	19.58312386	DE
4	3.27	18.83640553	17.36	20.23	13.95	614	16.71300668	DE
12	10.180001	97.4162868341	10.449999	20.23	10	1375	14.69120693	DE
26	5.43	35.7236842105	15.2	20.23	8.106	923	13.83914354	DE
52	-9.18	-30.7950352231	29.81	35.869999	8.106	688	16.28099455	DE
156	15.618	311.612130886	5.012	35.869999	5.012	968	13.16354058	DE
260	-16.82	-44.9132176235	37.45	38.01	2.693	710	13.59325991	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
1782505500	19.809999	-0.19	-0.95	20.23	20.23	18.75	1302
1782419100	20	4.04	25.27	16.524999	20	16.524999	1301
1782332700	15.965	1.12	7.54	16.055	16.055	15.965	70
1782246300	14.845	0.24	1.61	14.845	14.845	14.845	10
1782159900	14.61	0.38	2.67	14.61	14.61	14.61	108
1781900700	14.23	0.12	0.85	14.23	14.23	14.23	347
1781814300	14.11	-0.54	-3.69	14.11	14.11	14.11	35
1781727900	14.65	-0.19	-1.28	14.95	14.95	14.65	161
1781641500	14.84	-0.13	-0.87	14.9	14.9	14.77	169
1781555100	14.97	-0.03	-0.20	14.97	14.97	14.97	249
1781295900	15	1.05	7.53	15	15	15	28
1781209500	13.95	0	0.00	13.95	13.95	13.95	0
1781123100	13.95	0	0.00	13.95	13.95	13.95	0
1781036700	13.95	-0.25	-1.76	13.95	13.95	13.95	915
1780950300	14.2	-1.68	-10.58	14.105	14.385	14.08	316
1780691100	15.88	0	0.00	15.88	15.88	15.88	0
1780604700	15.88	1.12	7.59	14.785	15.88	14.785	41
1780518300	14.76	-1.39	-8.58	16.065	16.285	14.76	209
1780431900	16.145	-0.34	-2.03	16.075	16.3	15.78	2858
1780345500	16.48	-0.84	-4.82	17.36	17.399999	16.155	2314
1780086300	17.315	-0.8	-4.39	17.315	17.315	17.315	100
1779999900	18.11	-0.61	-3.26	18.38	18.75	18.005	2966
1779913500	18.72	0.8	4.46	17.995	18.98	17.835	1292
1779827100	17.92	1.42	8.57	16.524999	18.27	15.575	3464
1779740700	16.504999	0.34	2.10	16.495	16.504999	16.495	45
1779481500	16.165	0.41	2.60	16.004999	16.93	16.004999	454
1779395100	15.755	0.65	4.27	15.015	15.98	14.79	2483
1779308700	15.11	0	0.00	15.11	15.11	15.11	0
1779222300	15.11	0.15	1.00	15.11	15.11	15.11	90
1779135900	14.96	-0.11	-0.73	15.15	15.5	14.96	848
1778876700	15.07	0.11	0.74	15.13	15.13	14.95	1481
1778790300	14.96	-1.04	-6.50	16.105	16.105	14.96	5375
1778703900	16	1.6	11.11	15.225	16	15.225	2577
1778617500	14.4	0.04	0.28	14.16	14.44	14.16	245
1778531100	14.36	-0.45	-3.01	14.95	15.34	13.43	11727
1778271900	14.805	1.46	10.90	12.13	15.96	11.82	2562
1778185500	13.35	-0.08	-0.56	13.315	13.35	13.28	980
1778099100	13.425	-0.2	-1.47	12.985	13.425	12.985	260
1778012700	13.625	0.48	3.69	13.29	13.625	13.29	1600
1777926300	13.14	1.47	12.60	12.835	13.765	12.825	1372
1777580700	11.67	-0.19	-1.60	12.345	12.365	11.67	2399
1777494300	11.86	-0.83	-6.54	12.36	12.36	11.86	1375
1777407900	12.69	-0.12	-0.90	12.69	12.69	12.69	500
1777321500	12.805	0.39	3.14	12.555	12.925	12.375	6940
1777062300	12.415	0.61	5.21	12.595	12.6	12.415	927
1776975900	11.8	-1.75	-12.88	12	12	11.8	1009
1776889500	13.545	-0.21	-1.49	14.595	14.595	13.445	1900
1776803100	13.75	1.49	12.15	13.185	15.995	13.185	1446
1776716700	12.26	0.23	1.91	12.145	12.435	12.145	331
1776457500	12.03	-0.03	-0.25	13.275	13.345	12.03	888
1776371100	12.06	0.49	4.19	11.185	12.06	11.185	1343
1776284700	11.575	1.17	11.19	10.595	11.575	10.595	1205
1776198300	10.41	0.41	4.10	10.345	10.41	10.345	150
1776111900	10	0	0.00	10	10	10	0
1775852700	10	-0.72	-6.67	10	10	10	20
1775766300	10.715	0	0.00	10.715	10.715	10.715	0
1775679900	10.715	0.27	2.54	10.715	10.715	10.715	595
1775593500	10.449999	0.75	7.69	10.449999	10.449999	10.449999	100
1775161500	9.704	-0.76	-7.27	9.704	9.704	9.704	35
1775075100	10.465	0.48	4.78	10.465	10.465	10.465	80
1774988700	9.988	0.58	6.14	9.792	9.988	9.792	400
1774902300	9.41	0.21	2.28	9.41	9.41	9.41	1316