GN Store Nord AS【GNN】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	0.17	1.42140468227	11.96	12.355	11.75	685	11.96029936	DE
4	-0.1	-0.817661488144	12.23	12.38	11.5	412	11.95935375	DE
12	-1.83	-13.1088825215	13.96	14.76	11.5	675	12.81169971	DE
26	-2.77	-18.5906040268	14.9	16.065	11.5	1532	13.55408159	DE
52	-1.355	-10.0482017056	13.485	16.79	11.5	1212	13.9227313	DE
156	-7.015	-36.6414207365	19.145	30.23	10.89	996	16.75198617	DE
260	-7.015	-36.6414207365	19.145	30.23	10.89	996	16.75198617	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
1783628700	11.865	0.06	0.51	11.865	11.865	11.865	312
1783542300	11.805	-0.28	-2.32	11.75	11.805	11.75	34
1783455900	12.085	0.15	1.21	12.14	12.17	12.085	199
1783369500	11.94	-0.06	-0.46	12.355	12.355	11.94	1631
1783110300	11.995	-0.02	-0.17	11.96	11.995	11.96	1248
1783023900	12.015	0.04	0.29	12.005	12.015	12.005	2
1782937500	11.98	0.3	2.52	11.98	11.98	11.98	17
1782851100	11.685	0.04	0.39	11.555	11.685	11.555	18
1782764700	11.64	-0.11	-0.94	11.725	11.725	11.5	180
1782505500	11.75	-0.36	-2.97	11.8	11.8	11.66	1025
1782419100	12.11	0.04	0.29	12.11	12.11	12.11	21
1782332700	12.075	0	0.00	12.075	12.075	12.075	0
1782246300	12.075	0.15	1.30	12.075	12.075	12.075	14
1782159900	11.92	-0.39	-3.13	12.235	12.26	11.91	86
1781900700	12.305	0.55	4.63	12.105	12.305	12.105	281
1781814300	11.76	-0.11	-0.88	11.76	11.76	11.76	55
1781727900	11.865	-0.05	-0.42	11.91	12.02	11.865	937
1781641500	11.915	-0.28	-2.30	12.015	12.015	11.895	423
1781555100	12.195	0.17	1.41	12.26	12.38	12.195	1206
1781295900	12.025	-0.01	-0.04	12.23	12.23	12.025	133
1781209500	12.03	-0.17	-1.39	12.18	12.245	12.03	149
1781123100	12.2	-0.29	-2.28	12.2	12.2	12.2	9
1781036700	12.485	0.01	0.12	12.57	12.705	12.45	25
1780950300	12.47	-0.34	-2.62	12.55	12.55	12.47	53
1780691100	12.805	0.05	0.39	12.805	12.805	12.805	4
1780604700	12.755	-0.15	-1.16	12.725	12.76	12.7	93
1780518300	12.905	-0.28	-2.09	12.88	12.92	12.88	1632
1780431900	13.18	-0.03	-0.23	13.165	13.18	13.165	71
1780345500	13.21	0.16	1.19	13.095	13.21	13.045	402
1780086300	13.055	0.02	0.15	13.055	13.055	13.055	513
1779999900	13.035	0	0.00	13.035	13.035	13.035	0
1779913500	13.035	0.15	1.12	13.035	13.035	13.035	230
1779827100	12.89	-0.02	-0.12	12.695	13.16	12.695	1537
1779740700	12.905	0.32	2.54	12.77	12.905	12.77	69
1779481500	12.585	0.14	1.08	12.585	12.585	12.585	1
1779395100	12.45	0.03	0.24	12.575	12.67	12.45	1162
1779308700	12.42	0	0.00	12.42	12.42	12.42	0
1779222300	12.42	-0.23	-1.82	12.61	12.61	12.42	81
1779135900	12.65	-0.05	-0.35	12.65	12.65	12.6	1393
1778876700	12.695	-0.14	-1.05	12.7	12.92	12.695	1256
1778790300	12.83	0.17	1.34	12.77	12.83	12.765	258
1778703900	12.66	-0.17	-1.29	12.74	12.74	12.66	1482
1778617500	12.825	-0.12	-0.93	12.92	12.92	12.825	455
1778531100	12.945	0.12	0.94	12.73	13.045	12.73	124
1778271900	12.825	-0.01	-0.08	12.605	12.845	12.41	2714
1778185500	12.835	-0.37	-2.77	13.205	13.755	12.5	2990
1778099100	13.2	-0.13	-0.98	13.43	14.07	13.2	2130
1778012700	13.33	-0.03	-0.19	13.225	13.33	13.155	564
1777926300	13.355	0.55	4.30	13.48	13.48	13.235	3275
1777580700	12.805	-0.09	-0.66	12.795	12.83	12.66	2314
1777494300	12.89	-0.3	-2.24	13.23	13.265	12.87	22
1777407900	13.185	0.11	0.84	13.025	13.225	13.02	387
1777321500	13.075	-0.01	-0.08	13.055	13.165	13.055	412
1777062300	13.085	-0.06	-0.46	13.145	13.165	13.01	313
1776975900	13.145	-0.43	-3.17	13.445	13.52	13.105	1176
1776889500	13.575	-0.35	-2.51	13.8	13.855	13.505	1055
1776803100	13.925	-0.54	-3.70	14.2	14.205	13.925	156
1776716700	14.46	-0.14	-0.96	14.49	14.495	14.36	673
1776457500	14.6	0.64	4.58	13.995	14.76	13.94	776
1776371100	13.96	0.41	2.99	13.615	14.03	13.59	1332
1776284700	13.555	0.42	3.20	13.24	13.65	13.24	178
1776198300	13.135	0.32	2.50	12.87	13.18	12.87	56
1776111900	12.815	-0.21	-1.57	12.76	12.815	12.675	720
1775852700	13.02	0.24	1.88	12.885	13.045	12.885	101