Gs Yuasa Corp【G9Y】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	3.4	9.71428571429	35	40.799999	34.799999	514	37.05365392	DE
4	2.4	6.66666666667	36	40.799999	32	293	35.81808485	DE
12	9.66	33.611691023	28.74	40.799999	26.56	266	32.9898968	DE
26	17.4	82.8571428571	21	40.799999	19.27	286	28.72352899	DE
52	23.14	151.638269987	15.26	40.799999	14.78	278	24.9293094	DE
156	20.9	119.428571429	17.5	40.799999	12.2	287	19.37286576	DE
260	20.9	119.428571429	17.5	40.799999	12.2	287	19.37286576	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	38.4	0.2	0.52	38.6	39.2	38.2	887
1780604700	38.2	-1.8	-4.50	39	39	38.2	122
1780518300	40	3.2	8.70	40	40.799999	40	213
1780431900	36.799999	2	5.75	37	37	36.2	2126
1780345500	34.799999	-0.2	-0.57	34.799999	34.799999	34.799999	1
1780086300	35	0.2	0.57	35	35	35	110
1779999900	34.799999	0.6	1.75	35	35	34.6	172
1779913500	34.2	0.8	2.40	34.2	34.2	34.2	18
1779827100	33.4	-1	-2.91	33.4	33.4	33.4	1
1779740700	34.4	1.4	4.24	34.4	34.4	34.4	110
1779481500	33	1	3.13	33	33	33	2
1779395100	32	-1.6	-4.76	32.2	32.2	32	56
1779308700	33.6	-1	-2.89	33.4	33.6	33.4	155
1779222300	34.6	0	0.00	34.6	34.6	34.6	0
1779135900	34.6	0	0.00	34.6	34.6	34.6	3
1778876700	34.6	0	0.00	35.2	35.2	34.6	201
1778790300	34.6	0	0.00	34.6	34.6	34.6	0
1778703900	34.6	-1.6	-4.42	35.6	35.6	33.4	1697
1778617500	36.2	0.4	1.12	36.4	36.4	36.2	120
1778531100	35.799999	-0.4	-1.10	36	36	35.4	116
1778271900	36.2	1	2.84	36	36.6	36	52
1778185500	35.2	1	2.92	35.799999	35.799999	35.2	408
1778099100	34.2	0	0.00	34.6	34.799999	34.2	31
1778012700	34.2	0.2	0.59	34.4	34.4	34.2	24
1777926300	34	-0.4	-1.16	34.6	34.6	34	122
1777580700	34.4	2	6.17	34.2	34.799999	34.2	29
1777494300	32.4	0	0.00	32.4	32.4	32.4	2
1777407900	32.4	-0.8	-2.41	32.4	32.4	32.4	175
1777321500	33.2	0	0.00	33	33.2	32.6	563
1777062300	33.2	-1	-2.92	33.4	33.4	33.2	194
1776975900	34.2	-0.2	-0.58	34	34.2	33.6	636
1776889500	34.4	-0.8	-2.27	35	35	34.4	381
1776803100	35.2	-0.8	-2.22	35.2	35.2	35.2	15
1776716700	36	0	0.00	36	36	36	0
1776457500	36	0	0.00	36	36	36	0
1776371100	36	0.4	1.12	36.799999	36.799999	36	75
1776284700	35.6	-0.4	-1.11	35.6	35.6	35.6	284
1776198300	36	2.2	6.51	35.4	36	35.4	194
1776111900	33.799999	-0.8	-2.31	34.2	34.2	33.799999	12
1775852700	34.6	1.2	3.59	33.6	34.6	33.6	307
1775766300	33.4	-0.4	-1.18	33.4	33.4	33.4	73
1775679900	33.799999	1.8	5.62	33.6	33.799999	33.6	5
1775593500	32	1.04	3.36	32	32.799999	32	656
1775161500	30.96	0	0.00	30.96	30.96	30.96	0
1775075100	30.96	1.12	3.75	31.36	31.36	30.76	215
1774988700	29.84	-0.04	-0.13	28.68	29.84	28.68	17
1774902300	29.88	1	3.46	29.84	29.88	29.84	7
1774646700	28.88	1.12	4.03	28.72	28.88	28.72	410
1774560300	27.76	-0.4	-1.42	27.42	27.76	27.42	197
1774473900	28.16	1	3.68	28.16	28.16	28.16	162
1774387500	27.16	0	0.00	27.16	27.16	27.16	0
1774301100	27.16	-0.22	-0.80	26.56	27.16	26.56	371
1774041900	27.38	-0.24	-0.87	27.38	27.38	27.38	1
1773955500	27.62	-0.38	-1.36	27.62	27.62	27.62	47
1773869100	28	0.14	0.50	28.16	28.16	28	275
1773782700	27.86	-1.36	-4.65	28.06	28.18	27.42	1260
1773696300	29.22	0.72	2.53	27.96	30	27.82	862
1773437100	28.5	1.44	5.32	28.74	28.74	27.96	305
1773350700	27.06	0	0.00	27.06	27.06	27.06	0
1773264300	27.06	-0.12	-0.44	27.06	27.06	27.06	71
1773177900	27.18	-0.02	-0.07	27.54	27.54	27.18	80
1773091500	27.2	0	0.00	27.2	27.2	27.2	0