Geely Automobile Holdings Ltd【GRU】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	-0.012	-0.614691117713	1.9522	1.9674	1.874	98943	1.9318543	DE
4	-0.0933	-4.58814851242	2.0335	2.229	1.874	90170	2.04063857	DE
12	-0.7248	-27.1969981238	2.665	2.736	1.874	150747	2.39515623	DE
26	-0.0423	-2.13366960908	1.9825	2.736	1.6425	182984	2.19890628	DE
52	0.1897	10.8369037418	1.7505	2.736	1.6425	182280	2.11815579	DE
156	0.807	71.2142605012	1.1332	2.736	0.8615	283939	1.59339257	DE
260	0.807	71.2142605012	1.1332	2.736	0.8615	283939	1.59339257	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
1782937500	1.925	0.02	1.24	1.9028	1.925	1.8902	71394
1782851100	1.9014	-0.01	-0.48	1.9048	1.9048	1.874	72766
1782764700	1.9106	-0.04	-2.25	1.9202	1.9202	1.89	59670
1782505500	1.9546	0.01	0.73	1.9242	1.955	1.9102	104775
1782419100	1.9404	-0.05	-2.44	1.9522	1.9674	1.9214	186112
1782332700	1.989	-0	-0.15	1.9764	1.9898	1.9538	48651
1782246300	1.992	0.01	0.46	1.9844	2.0095	1.9616	36320
1782159900	1.9828	-0.08	-3.84	1.9642	1.9848	1.9372	217690
1781900700	2.0619999	-0.04	-1.76	2.0675	2.089	2.043	63899
1781814300	2.099	-0.01	-0.40	2.077	2.099	2.0405	81949
1781727900	2.1075	-0.04	-1.98	2.1095	2.12	2.0705	116520
1781641500	2.15	-0.06	-2.78	2.184	2.184	2.1355	88215
1781555100	2.2115	0.11	5.28	2.184	2.229	2.1725	150600
1781295900	2.1004999	-0.05	-2.21	2.129	2.129	2.1004999	28578
1781209500	2.148	0.05	2.46	2.129	2.1485	2.1204999	65052
1781123100	2.0964999	0.03	1.28	2.1425	2.149	2.096	120284
1781036700	2.0699999	-0	-0.22	2.0305	2.0699999	2.0275	69220
1780950300	2.0745	0.04	1.72	2.0139999	2.0745	2.0005	79854
1780691100	2.0395	-0.03	-1.21	2.043	2.0499999	2.0099999	86610
1780604700	2.0644999	-0.01	-0.51	2.0335	2.0644999	2.0255	55235
1780518300	2.075	-0.01	-0.67	2.047	2.0815	2.0154999	28276
1780431900	2.089	-0.02	-0.74	2.0579999	2.089	2.0405	100511
1780345500	2.1044999	0	0.14	2.0775	2.1044999	2.0505	159169
1780086300	2.1015	0.01	0.31	2.0595	2.1015	2.0455	74977
1779999900	2.095	0.02	0.77	2.0825	2.095	2.0385	169196
1779913500	2.079	-0.02	-1.02	2.1	2.12	2.0755	166977
1779827100	2.1004999	-0.05	-2.19	2.1	2.1195	2.0924999	75607
1779740700	2.1475	0	0.16	2.1364999	2.1475	2.1164999	39233
1779481500	2.144	-0.02	-0.76	2.1404999	2.153	2.1204999	47782
1779395100	2.1605	-0.05	-2.24	2.1265	2.1605	2.1204999	66767
1779308700	2.21	0.02	0.87	2.194	2.21	2.16	171427
1779222300	2.1909999	-0.08	-3.44	2.2105	2.2305	2.1905	208796
1779135900	2.269	-0.12	-5.06	2.261	2.2775	2.2105	275767
1778876700	2.39	0.01	0.31	2.357	2.3904999	2.3375	64811
1778790300	2.3824999	-0.04	-1.53	2.318	2.3845	2.311	77088
1778703900	2.4195	-0.05	-1.87	2.3319999	2.4215	2.291	306831
1778617500	2.4655	0.02	0.92	2.463	2.4834999	2.4195	136286
1778531100	2.443	-0.04	-1.51	2.4605	2.4735	2.4105	80119
1778271900	2.4805	0.02	0.92	2.4825	2.4994999	2.451	43524
1778185500	2.458	0.01	0.33	2.452	2.4695	2.4305	142996
1778099100	2.45	-0.06	-2.39	2.4655	2.4725	2.4205	230758
1778012700	2.5099999	0.03	1.19	2.4994999	2.5194999	2.4725	50888
1777926300	2.4805	-0.02	-0.78	2.521	2.5335	2.4705	78667
1777580700	2.5	0.04	1.63	2.487	2.5095	2.4705	97053
1777494300	2.46	0.08	3.30	2.4994999	2.4994999	2.4205	156234
1777407900	2.3815	-0.06	-2.64	2.4095	2.4095	2.3504999	283957
1777321500	2.446	-0.06	-2.45	2.505	2.505	2.4105	140223
1777062300	2.5074999	-0.09	-3.63	2.5045	2.5345	2.458	330105
1776975900	2.602	-0.11	-3.95	2.596	2.605	2.5575	143450
1776889500	2.709	0.07	2.77	2.701	2.7195	2.68	173759
1776803100	2.636	-0.01	-0.32	2.605	2.6595	2.6	194994
1776716700	2.6444999	-0.06	-2.11	2.601	2.6444999	2.5905	121524
1776457500	2.7014999	0.04	1.69	2.6495	2.7014999	2.6385	138106
1776371100	2.6565	0.06	2.27	2.6505	2.6855	2.645	252936
1776284700	2.5975	-0.08	-3.02	2.6395	2.6395	2.48	621289
1776198300	2.6785	-0.03	-1.16	2.6775	2.713	2.6395	316352
1776111900	2.71	-0.02	-0.71	2.701	2.7335	2.681	270040
1775852700	2.7295	0.03	1.09	2.6825	2.736	2.6825	341519
1775766300	2.7	0.12	4.61	2.665	2.7	2.645	712705
1775679900	2.581	0.01	0.41	2.6295	2.6324999	2.5705	187305
1775593500	2.5705	-0.01	-0.37	2.6185	2.6495	2.5505	320845
1775161500	2.58	0.15	6.17	2.5299999	2.65	2.5299999	1147664