GFT Technologies SE【GFT】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	1.05	5.23690773067	20.05	22.5	19.5	10547	20.97006656	DE
4	-2.1	-9.05172413793	23.2	24.25	19.5	17169	21.56418733	DE
12	3.82	22.1064814815	17.28	24.75	16.94	19085	21.05986338	DE
26	2.24	11.8769883351	18.86	24.75	13.92	24092	19.09390632	DE
52	-3.3	-13.5245901639	24.4	25.45	13.92	23310	18.81402029	DE
156	-4.84	-18.6584425598	25.94	38.994999	13.92	18046	22.48977975	DE
260	-0.55	-2.54041570439	21.65	49	13.92	38369	32.53107426	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783023900	21.1	-0.55	-2.54	21.65	21.65	21.1	9797
1782937500	21.65	0.95	4.59	20.55	21.65	20.55	6754
1782851100	20.7	-0.5	-2.36	21.3	22.5	20.6	9453
1782764700	21.2	0.7	3.41	20.5	21.45	20.5	13220
1782505500	20.5	-0.1	-0.49	20.05	20.55	19.5	13513
1782419100	20.6	-0.45	-2.14	21.1	21.3	20.5	13315
1782332700	21.05	0.25	1.20	20.649999	21.149999	20.1	19061
1782246300	20.8	-0.65	-3.03	21.25	21.25	20.75	9932
1782159900	21.45	0	0.00	21.149999	21.55	21	13365
1781900700	21.45	-0.7	-3.16	21.9	22	21.2	64687
1781814300	22.15	-0.8	-3.49	23.1	23.35	22	29233
1781727900	22.95	0.15	0.66	22.95	23.35	22.8	10306
1781641500	22.8	0.3	1.33	22.5	23.05	22.3	18343
1781555100	22.5	0.8	3.69	22.2	22.8	22.15	18195
1781295900	21.7	0.05	0.23	21.65	22.05	21.149999	12537
1781209500	21.65	0.3	1.41	21.399999	21.85	20.75	11457
1781123100	21.35	-0.2	-0.93	21.399999	21.45	20.8	16041
1781036700	21.55	-0.3	-1.37	21.8	22.1	21.45	12219
1780950300	21.85	0.45	2.10	21.75	22.45	21.65	15961
1780691100	21.399999	-1.8	-7.76	23.2	24.25	21.399999	25993
1780604700	23.2	0.85	3.80	22.5	23.35	22.4	7240
1780518300	22.35	-0.8	-3.46	23.05	23.5	22.35	19327
1780431900	23.15	-0.8	-3.34	24.3	24.75	23.1	33647
1780345500	23.95	1.7	7.64	22.1	24.45	22.1	53344
1780086300	22.25	-0.1	-0.45	22.4	22.6	21.75	17015
1779999900	22.35	0.45	2.05	21.7	22.4	21.45	10660
1779913500	21.9	-0.35	-1.57	22.25	22.25	21.5	16162
1779827100	22.25	-0.05	-0.22	22.45	22.45	22	14812
1779740700	22.3	0.15	0.68	22.6	22.6	22.25	16821
1779481500	22.15	0.35	1.61	21.85	22.65	21.55	22958
1779395100	21.8	0.05	0.23	21.6	22.05	21.45	14646
1779308700	21.75	0.4	1.87	21.149999	21.85	21.05	5754
1779222300	21.35	0.15	0.71	20.95	22.15	20.85	21019
1779135900	21.2	0.35	1.68	20.649999	21.2	20.2	9337
1778876700	20.85	0.15	0.72	20.35	20.85	20.2	11498
1778790300	20.7	0.88	4.44	20	20.85	19.84	11460
1778703900	19.82	-0.58	-2.84	20.45	20.8	19.72	22460
1778617500	20.399999	-1.15	-5.34	21.25	21.45	20.399999	19223
1778531100	21.55	-0.1	-0.46	21.55	21.85	20.75	31339
1778271900	21.65	0.05	0.23	21.8	22.3	21.3	43107
1778185500	21.6	2.54	13.33	19.059999	22	18.82	97640
1778099100	19.059999	-0.32	-1.65	19.399999	19.7	18.96	29237
1778012700	19.38	0.38	2.00	19.02	19.5	18.739999	26216
1777926300	19	0.26	1.39	18.52	19.12	18.32	13215
1777580700	18.739999	-0.34	-1.78	18.96	19.02	18.52	5647
1777494300	19.079999	0.2	1.06	18.84	19.079999	18.739999	3173
1777407900	18.88	0.42	2.28	18.8	18.96	18.399999	4476
1777321500	18.46	0.22	1.21	18.44	19.26	18.16	9470
1777062300	18.239999	-0.12	-0.65	18.559999	18.66	18.14	11999
1776975900	18.36	-0.86	-4.47	19.28	19.28	18.36	19970
1776889500	19.22	-0.44	-2.24	19.66	19.78	19.16	14119
1776803100	19.66	0.5	2.61	19.18	19.8	18.92	31310
1776716700	19.16	-0.12	-0.62	19.12	19.22	18.92	8199
1776457500	19.28	-0.02	-0.10	19.32	19.88	19.079999	20503
1776371100	19.3	0.68	3.65	18.52	19.46	18.52	28418
1776284700	18.62	0.5	2.76	18.18	18.72	18.18	16146
1776198300	18.12	0.62	3.54	17.68	18.2	17.559999	17187
1776111900	17.5	-0.02	-0.11	17.36	17.7	16.94	14839
1775852700	17.52	0.32	1.86	17.28	17.739999	17.14	9043
1775766300	17.2	-0.96	-5.29	18.12	18.28	17.059999	18950
1775679900	18.16	0.42	2.37	18.48	18.98	18.16	11152
1775593500	17.739999	-0.56	-3.06	18.16	18.52	17.72	13044