Gamestop Corporation【GS2C】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	0.3	1.61203653949	18.61	20.46	17.97	46543	18.81110715	DE
4	-1.61	-7.84600389864	20.52	20.7	17.97	37558	19.05543409	DE
12	-2.375	-11.1580925534	21.285	24.3	17.97	39866	20.00850446	DE
26	-0.892	-4.5045954954	19.802	24.3	17.202	37300	19.93341898	DE
52	-7.19	-27.5478927203	26.1	26.75	16.98	45228	20.16264079	DE
156	-4.285	-18.4738090106	23.195	73.94	9.324	77970	24.61198374	DE
260	-186.99	-90.8159300631	205.9	282.4	9.324	48710	27.25915924	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	18.89	-0.31	-1.61	19.11	19.23	18.57	24298
1780604700	19.2	0.1	0.52	19.12	19.82	18.94	34475
1780518300	19.1	1.11	6.17	19.39	20.46	19.02	119823
1780431900	17.989999	-0.4	-2.18	18.329999	18.42	17.98	21310
1780345500	18.39	0.23	1.27	18.25	18.51	17.97	28940
1780086300	18.16	-0.52	-2.78	18.61	18.77	18.149999	28165
1779999900	18.68	-0.01	-0.05	18.62	18.829999	18.579999	19691
1779913500	18.69	-0.21	-1.11	18.86	18.93	18.48	20782
1779827100	18.899999	-0.15	-0.79	18.989999	19.059999	18.739999	15830
1779740700	19.05	0.16	0.85	18.91	19.19	18.91	4718
1779481500	18.89	-0.47	-2.43	19.309999	19.46	18.8	21339
1779395100	19.36	-0.1	-0.51	19.47	19.489999	19.2	17879
1779308700	19.46	0.45	2.37	18.94	19.54	18.93	20799
1779222300	19.01	0.21	1.12	18.87	19.1	18.71	11968
1779135900	18.8	0.25	1.35	18.61	18.899999	18.399999	20787
1778876700	18.55	-0.22	-1.17	18.649999	18.92	18.489999	31911
1778790300	18.77	-0.09	-0.48	18.809999	18.989999	18.72	32273
1778703900	18.86	-0.19	-1.00	19.23	19.3	18.79	29640
1778617500	19.05	-0.6	-3.05	18.95	19.72	18.309999	156146
1778531100	19.649999	-0.97	-4.70	20.64	20.64	19.649999	79995
1778271900	20.62	0.14	0.68	20.52	20.7	20.239999	34690
1778185500	20.48	-0.98	-4.57	21.239999	21.399999	20.3	27534
1778099100	21.46	0.78	3.77	20.72	21.6	20.38	58864
1778012700	20.68	0.28	1.37	20.239999	21.1	19.579999	92583
1777926300	20.399999	-0.92	-4.32	24.22	24.3	20.3	356688
1777580700	21.32	0.34	1.62	20.899999	21.36	20.7	19868
1777494300	20.98	-0.38	-1.78	21.34	21.6	20.54	20552
1777407900	21.36	-0.36	-1.66	21.62	21.86	21.22	8188
1777321500	21.72	0.44	2.07	21.399999	21.82	21.18	23268
1777062300	21.28	-0.06	-0.28	21.58	21.72	21.14	16592
1776975900	21.34	-0.6	-2.73	22.18	22.38	21.18	45764
1776889500	21.94	1.1	5.28	20.899999	21.98	20.899999	44797
1776803100	20.84	-0.3	-1.42	21.1	21.5	20.82	27576
1776716700	21.14	0.26	1.25	20.559999	21.2	20.3	33090
1776457500	20.88	-0.52	-2.43	21.26	21.42	20.68	31792
1776371100	21.399999	0.42	2.00	21.04	21.6	20.88	31980
1776284700	20.98	0.58	2.84	20.32	21.04	20.32	49681
1776198300	20.399999	0.54	2.72	19.809999	20.579999	19.809999	50909
1776111900	19.86	0.11	0.56	19.79	19.96	19.46	30063
1775852700	19.75	0.2	1.02	19.57	19.79	19.22	23575
1775766300	19.55	-0.06	-0.31	19.7	19.95	19.53	15928
1775679900	19.61	-0.55	-2.73	20.28	20.64	19.61	52432
1775593500	20.16	-0.08	-0.37	19.93	20.3	19.66	31173
1775161500	20.235	0.53	2.69	19.649999	20.295	19.388	55917
1775075100	19.704	-0.19	-0.94	19.998	20.09	19.604	15307
1774988700	19.89	0.59	3.06	19.5	20	19.408	34449
1774902300	19.3	-0.06	-0.30	19.402	19.672	19.23	34964
1774646700	19.358	-0.14	-0.74	19.698	19.742	19.155999	20310
1774560300	19.502	-0.5	-2.49	19.978	20.035	19.5	16096
1774473900	20	0.38	1.92	19.502	20.255	19.5	45032
1774387500	19.623999	-0.27	-1.38	19.704	20.1	18.698	34213
1774301100	19.898	-0.07	-0.36	19.28	19.952	18.92	31706
1774041900	19.97	0.05	0.24	19.916	20.015	19.372	27981
1773955500	19.922	-0.57	-2.80	20.305	20.465	19.777999	18894
1773869100	20.495	0.08	0.39	20.434999	20.649999	20.27	23914
1773782700	20.415	0.08	0.39	20.225	20.62	20.21	17764
1773696300	20.335	-0.38	-1.81	20.635	20.855	20.204999	26519
1773437100	20.71	-0.35	-1.64	21.285	21.5	20.555	23928
1773350700	21.055	0.05	0.24	20.88	21.355	20.88	9577
1773264300	21.005	0.09	0.43	20.925	21.25	20.71	13664
1773177900	20.915	-0.54	-2.52	21.07	21.475	20.915	35022
1773091500	21.454999	0.44	2.09	20.829999	21.495	20.54	35887
1772832300	21.015	0.43	2.09	20.645	21.015	20.395	10794