Grand Canyon Educat Inc【GKD】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	4.25	3.3203125	128	129.1	128	9	128.06470588	DE
4	0.25	0.189393939394	132	133.9	128	21	131.21686747	DE
12	-13.75	-9.41780821918	146	150	128	27	142.26981627	DE
26	-1.75	-1.30597014925	134	153	128	57	142.12160065	DE
52	-35.75	-21.2797619048	168	188	128	50	149.07776436	DE
156	23.25	21.3302752294	109	188	104	39	145.11916854	DE
260	23.25	21.3302752294	109	188	104	39	145.11916854	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	129.1	0	0.00	129.1	129.1	129.1	0
1780604700	129.1	1.1	0.86	129.1	129.1	129.1	1
1780518300	128	-5.9	-4.41	128	128	128	16
1780431900	133.9	0	0.00	133.9	133.9	133.9	0
1780345500	133.9	0	0.00	133.9	133.9	133.9	0
1780086300	133.9	0	0.00	133.9	133.9	133.9	0
1779999900	133.9	0	0.00	133.9	133.9	133.9	0
1779913500	133.9	1.9	1.44	133.9	133.9	133.9	1
1779827100	132	-9.15	-6.48	132	132	132	65
1779740700	141.15	0	0.00	141.15	141.15	141.15	0
1779481500	141.15	0	0.00	141.15	141.15	141.15	0
1779395100	141.15	0	0.00	141.15	141.15	141.15	0
1779308700	141.15	0	0.00	141.15	141.15	141.15	0
1779222300	141.15	0	0.00	141.15	141.15	141.15	0
1779135900	141.15	0	0.00	141.15	141.15	141.15	0
1778876700	141.15	0	0.00	141.15	141.15	141.15	0
1778790300	141.15	0	0.00	141.15	141.15	141.15	0
1778703900	141.15	0	0.00	141.15	141.15	141.15	0
1778617500	141.15	0	0.00	141.15	141.15	141.15	0
1778531100	141.15	0	0.00	141.15	141.15	141.15	0
1778271900	141.15	0	0.00	141.15	141.15	141.15	0
1778185500	141.15	0.85	0.61	141.05	141.15	141.05	2
1778099100	140.3	0	0.00	140.3	140.3	140.3	0
1778012700	140.3	0	0.00	140.3	140.3	140.3	0
1777926300	140.3	-0.55	-0.39	140.3	140.3	140.3	1
1777580700	140.85	0	0.00	140.85	140.85	140.85	0
1777494300	140.85	0	0.00	140.85	140.85	140.85	0
1777407900	140.85	0	0.00	140.85	140.85	140.85	0
1777321500	140.85	0	0.00	140.85	140.85	140.85	0
1777062300	140.85	0	0.00	140.85	140.85	140.85	0
1776975900	140.85	-8.5	-5.69	140.85	140.85	140.85	1
1776889500	149.35	0	0.00	149.35	149.35	149.35	0
1776803100	149.35	0	0.00	149.35	149.35	149.35	0
1776716700	149.35	0	0.00	149.35	149.35	149.35	0
1776457500	149.35	0	0.00	149.35	149.35	149.35	0
1776371100	149.35	0	0.00	149.35	149.35	149.35	0
1776284700	149.35	0	0.00	149.35	149.35	149.35	0
1776198300	149.35	0	0.00	149.35	149.35	149.35	0
1776111900	149.35	0	0.00	149.35	149.35	149.35	0
1775852700	149.35	0	0.00	149.35	149.35	149.35	0
1775766300	149.35	0	0.00	149.35	149.35	149.35	0
1775679900	149.35	1.35	0.91	149.35	149.35	149.35	1
1775593500	148	0	0.00	148	148	148	0
1775161500	148	0	0.00	148	148	148	0
1775075100	148	0	0.00	148	148	148	0
1774988700	148	3	2.07	147	148	147	2
1774905900	145	0	0.00	145	145	145	0
1774646700	145	-5	-3.33	147	147	145	15
1774560300	150	9	6.38	148	150	148	100
1774473900	141	0	0.00	141	141	141	0
1774387500	141	0	0.00	141	141	141	0
1774301100	141	0	0.00	141	141	141	0
1774041900	141	-1	-0.70	141	141	141	36
1773955500	142	-3	-2.07	142	142	142	82
1773869100	145	4	2.84	146	146	145	58
1773782700	141	0	0.00	141	141	141	0
1773696300	141	0	0.00	141	141	141	0
1773437100	141	0	0.00	141	141	141	0
1773350700	141	-1	-0.70	141	141	141	10
1773208800	142	0	0.00	142	142	142	0
1773122400	142	0	0.00	142	142	142	0
1773036000	142	0	0.00	142	142	142	0