Gigaset AG【GGS】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	0.0024001	12.5005859406	0.0191999	0.025	0.0191999	6965	0.02005857	DE
4	-0.0022	-9.24369747899	0.0238	0.0268	0.0179999	12079	0.02081542	DE
12	-0.0008	-3.57142857143	0.0224	0.0278	0.0179999	17817	0.02365493	DE
26	0.0056	35	0.016	0.0322	0.016	30846	0.02370912	DE
52	-0.0177999	-45.1775258313	0.0393999	0.0405999	0.0102	30220	0.02525291	DE
156	-0.5284	-96.0727272727	0.55	0.55	0.0102	73818	0.06490855	DE
260	-0.3564	-94.2857142857	0.378	1.08	0.0102	65880	0.23431188	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
1782851100	0.02	-0.0002	-0.99	0.02	0.02	0.02	10000
1782764700	0.0202	-0.0004	-1.94	0.0202	0.0202	0.0202	500
1782505500	0.0206	0.0014001	7.29	0.0206	0.0206	0.0206	21000
1782419100	0.0191999	0	0.00	0.0191999	0.025	0.0191999	607
1782332700	0.0191999	0	0.00	0.0191999	0.0191999	0.0191999	50
1782246300	0.0191999	0	0.00	0.0191999	0.0191999	0.0191999	12667
1782159900	0.0191999	0	0.00	0.0191999	0.0191999	0.0191999	3130
1781900700	0.0191999	0	0.00	0.0191999	0.0191999	0.0191999	1000
1781814300	0.0191999	0	0.00	0.025	0.025	0.0191999	1757
1781727900	0.0191999	0	0.00	0.0191999	0.0191999	0.0191999	15
1781641500	0.0191999	0	0.00	0.0191999	0.024	0.0191999	9760
1781555100	0.0191999	-0.0066	-25.58	0.0256	0.0256	0.0191999	860
1781295900	0.0258	0.0018	7.50	0.025	0.0258	0.0191999	46529
1781209500	0.024	0.0058	31.87	0.0268	0.0268	0.0182	7539
1781123100	0.0182	-0.0008	-4.21	0.0182	0.0268	0.0182	60661
1781036700	0.019	0.0008	4.40	0.0182	0.0231999	0.0179999	21492
1780950300	0.0182	0	0.00	0.0231999	0.0231999	0.0182	2735
1780691100	0.0182	-0.005	-21.55	0.0182	0.0182	0.0182	6044
1780604700	0.0231999	0.0049999	27.47	0.0231999	0.0231999	0.0231999	3106
1780518300	0.0182	-0.005	-21.55	0.021	0.0238	0.0182	18024
1780431900	0.0231999	0.0037999	19.59	0.0238	0.0238	0.0194	24104
1780345500	0.0194	-0.0002	-1.02	0.0238	0.0238	0.0194	21990
1780086300	0.0196	-0.0042	-17.65	0.0238	0.0238	0.0196	2120
1779999900	0.0238	0.0048	25.26	0.0268	0.0268	0.019	12549
1779913500	0.019	-0.0082	-30.15	0.0268	0.0268	0.019	106119
1779827100	0.0272	0.0056	25.93	0.0272	0.0272	0.0214	72742
1779740700	0.0216	-0.0056	-20.59	0.0272	0.0272	0.0216	20353
1779481500	0.0272	-0.0002	-0.73	0.0272	0.0272	0.0214	22114
1779395100	0.0274	0.0002	0.74	0.027	0.0274	0.0214	40090
1779308700	0.0272	0.006	28.30	0.0272	0.0272	0.0272	36765
1779222300	0.0212	0	0.00	0.0272	0.0272	0.0212	4074
1779135900	0.0212	0	0.00	0.0272	0.0272	0.0212	688
1778876700	0.0212	-0.006	-22.06	0.0272	0.0272	0.0212	4720
1778790300	0.0272	0.0056	25.93	0.0214	0.0272	0.0214	156
1778703900	0.0216	-0.0056	-20.59	0.0216	0.0272	0.0216	5749
1778617500	0.0272	0.0058	27.10	0.0214	0.0272	0.0214	377
1778531100	0.0214	-0.006	-21.90	0.0214	0.023	0.0214	24041
1778271900	0.0274	0.0004	1.48	0.0274	0.0274	0.0274	1095
1778185500	0.027	0.0046	20.54	0.025	0.0276	0.0212	58980
1778099100	0.0224	-0.0052	-18.84	0.0276	0.0276	0.0224	3271
1778012700	0.0276	0.0052	23.21	0.0272	0.0276	0.0224	842
1777926300	0.0224	-0.0046	-17.04	0.0276	0.0276	0.0224	61732
1777580700	0.027	0.0002	0.75	0.023	0.027	0.023	20646
1777494300	0.0268	-0.0008	-2.90	0.0268	0.0268	0.0268	500
1777407900	0.0276	0	0.00	0.0276	0.0276	0.0276	0
1777321500	0.0276	0.0014	5.34	0.0276	0.0276	0.023	22850
1777062300	0.0262	0.0012	4.80	0.023	0.0278	0.023	30716
1776975900	0.025	0.002	8.70	0.023	0.025	0.023	18530
1776889500	0.023	-0.0048	-17.27	0.023	0.023	0.023	16200
1776803100	0.0278	0.0048	20.87	0.025	0.0278	0.025	75000
1776716700	0.023	0	0.00	0.023	0.0278	0.023	1463
1776457500	0.023	-0.0048	-17.27	0.023	0.0278	0.023	7053
1776371100	0.0278	0	0.00	0.023	0.0278	0.0228	11495
1776284700	0.0278	0	0.00	0.0278	0.0278	0.0224	22073
1776198300	0.0278	0.0054	24.11	0.0224	0.0278	0.0212	7209
1776111900	0.0224	0	0.00	0.0224	0.0224	0.0224	2220
1775852700	0.0224	0	0.00	0.0224	0.0224	0.0224	5000
1775766300	0.0224	0	0.00	0.0224	0.0278	0.0224	5973
1775679900	0.0224	-0.0054	-19.42	0.0278	0.0278	0.0224	41073
1775593500	0.0278	0	0.00	0.0224	0.0278	0.0224	2556
1775161500	0.0278	0.0054	24.11	0.0278	0.0278	0.0278	73
1775075100	0.0224	0	0.00	0.0224	0.0278	0.0224	3345