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	0.1014999	4.99138923039	2.0335	2.149	2.0005	82241	2.07146265	DE
4	-0.1830001	-7.89474115617	2.318	2.3904999	2.0005	106879	2.15426997	DE
12	0.1109999	5.48418478261	2.024	2.736	1.972	254798	2.39222667	DE
26	0.2099999	10.9090857143	1.925	2.736	1.6425	190046	2.18808479	DE
52	0.1904999	9.79685780406	1.9445	2.736	1.6425	184998	2.1076157	DE
156	1.0017999	88.404509354	1.1332	2.736	0.8615	287328	1.58877204	DE
260	1.0017999	88.404509354	1.1332	2.736	0.8615	287328	1.58877204	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
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
1775075100	2.43	0.1	4.20	2.4049999	2.434	2.362	383731
1774988700	2.3319999	0.02	1.08	2.331	2.339	2.301	265120
1774902300	2.307	0.07	2.95	2.2999999	2.349	2.2999999	339061
1774646700	2.241	-0.01	-0.44	2.303	2.326	2.19	353266
1774560300	2.251	-0.08	-3.60	2.2839999	2.287	2.251	170243
1774473900	2.335	0.05	2.23	2.315	2.339	2.2839999	512669
1774387500	2.2839999	0.06	2.93	2.27	2.3079999	2.241	585734
1774301100	2.219	0.16	7.56	2.1949999	2.22	2.102	1772740
1774041900	2.063	0.06	3.18	2.1509999	2.158	2.063	765791
1773955500	1.9995	0.01	0.33	2.024	2.045	1.972	204754
1773869100	1.993	-0.07	-3.30	2.04	2.0459999	1.97	137663
1773782700	2.061	0.08	4.09	2.068	2.099	2.0419999	391585
1773696300	1.98	0.05	2.40	2	2.027	1.962	414988
1773437100	1.9335	-0	-0.21	1.937	1.94	1.912	53999
1773350700	1.9375	0.06	3.06	1.9315	1.9475	1.9215	99157
1773264300	1.88	0.13	7.40	1.9015	1.9215	1.8695	313049