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	0.065	0.233897085282	27.79	30.245	26.005	123985	28.26487071	DE
4	0.755	2.78597785978	27.1	30.62	24.755	142979	27.63356253	DE
12	7.953	39.960807959	19.902	30.62	18.502	107306	25.09505481	DE
26	4.865	21.1613745107	22.99	30.62	16.038	97469	23.48163797	DE
52	11.673001	72.1357169779	16.181999	73.94	9.324	145347	26.36282327	DE
156	-108.145	-79.5183823529	136	177.95	9.324	53967	27.4250386	DE
260	12.359	79.7560660816	15.496	419.95	9.324	45248	39.05676809	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
1734557220	27.5	-2.37	-7.93	29.85	30.195	27.37	156640
1734470820	29.87	1.82	6.49	28.095	30.245	27.84	219528
1734384420	28.05	1.43	5.37	26.625	28.195	26.005	79618
1734125220	26.62	-0.9	-3.25	27.445	27.71	26.61	103206
1734038820	27.515	-0.13	-0.47	27.79	28.195	27.305	60935
1733952420	27.645	2.07	8.09	26.5	28.685	25.645	166220
1733866020	25.575	-1.02	-3.82	26.405	26.89	25.515	87415
1733779620	26.59	-0.99	-3.57	27.465	28.195	26.265	130024
1733520420	27.575	0.55	2.04	27.895	28.04	26.61	153004
1733434020	27.025	1.35	5.24	25.46	29.21	24.755	287638
1733347620	25.68	-0.41	-1.55	26.065	26.465	25.51	36028
1733261220	26.085	0.09	0.33	25.705	26.225	24.905	94420
1733174820	26	-1.64	-5.92	27.595	28.1	25.515	188829
1732915620	27.635	-1.77	-6.02	29.725	29.89	27.015	192340
1732829220	29.405	0.12	0.39	29.485	29.8	29.225	37950
1732742820	29.29	0.42	1.45	28.945	29.885	28.8	168919
1732656420	28.87	0.57	2.01	28.1	30.62	27.5	290322
1732570020	28.3	1.5	5.58	26.78	28.37	26.575	202716
1732310820	26.805	0.3	1.13	26.65	27.335	26.26	71364
1732224420	26.505	-0.54	-2.00	27.1	28	25.84	133193
1732138020	27.045	1.07	4.12	25.85	28.285	25.74	225087
1732051620	25.975	1	3.98	24.995	26	24.265	123026
1731965220	24.98	-0.3	-1.19	25.41	25.8	24.455	108545
1731705960	25.28	-0.63	-2.43	26.03	26.985	25.065	222782
1731619560	25.91	0.77	3.08	25.135	26.76	25.005	207832
1731533160	25.135	-0.02	-0.06	24.245	26.55	23.98	294632
1731446820	25.15	-0.32	-1.24	26.285	26.365	22.5	293042
1731360420	25.465	2.27	9.76	23.295	26.295	23.13	327966
1731101220	23.2	1.51	6.94	21.675	23.715	21.61	182726
1731014760	21.695	0.2	0.93	21.364999	21.87	21.2	63896
1730928360	21.495	0.55	2.63	21.745	22.595	21.39	96109
1730841960	20.945	0.43	2.10	20.595	21.21	20.32	40335
1730755560	20.515	-0.03	-0.12	20.565	20.73	20.079999	40070
1730496360	20.54	-0.01	-0.05	20.489999	21.149999	20.395	43798
1730409960	20.55	-0.62	-2.91	21.325	21.38	20.315	53996
1730323560	21.165	0.09	0.45	21.795	22.6	21.005	162429
1730237160	21.07	0.23	1.08	21.149999	21.485	20.485	90358
1730150760	20.845	1.71	8.93	19.149999	21.184999	19.012	122458
1729888020	19.136	0.05	0.25	18.912	19.7	18.912	32911
1729801560	19.088	0.04	0.23	19.098	19.248	18.934	15880
1729715160	19.044	-0.26	-1.37	19.276	19.444	18.902	30236
1729628760	19.308	0.1	0.51	19.079999	19.316	18.92	37450
1729542360	19.21	-0.29	-1.50	19.502	19.634	19.12	33375
1729283160	19.502	-0.27	-1.39	19.632	19.899999	19.388	50339
1729196760	19.776	-0.21	-1.04	19.957999	19.984	19.642	23352
1729110360	19.984	0.47	2.41	19.504	19.989999	19.22	40419
1729023960	19.514	-0.07	-0.37	19.728	20	19.228	44707
1728937620	19.585999	0.51	2.65	19.329999	19.856	18.762	37642
1728678360	19.079999	-0.02	-0.10	19.004	19.384	18.92	46393
1728591960	19.1	0.46	2.45	18.61	19.194	18.602	39707
1728505560	18.643999	-0.16	-0.84	18.893999	18.924	18.502	34267
1728419160	18.802	-0.28	-1.48	18.962	19.296	18.713999	41538
1728332760	19.084	-0.38	-1.95	19.498	19.899999	19	66865
1728073560	19.463999	0.1	0.53	19.202	19.998	19.202	25884
1727987220	19.361999	-0.07	-0.35	19.518	19.736	19.216	31058
1727900820	19.43	-0.46	-2.31	19.602	20.1	19.414	38185
1727814420	19.89	-0.73	-3.54	20.645	20.79	19.748	52846
1727728020	20.62	0.49	2.43	20.05	21.17	19.858	69297
1727468760	20.13	0.2	1.01	19.97	20.555	19.73	46113
1727382360	19.928	0.12	0.60	19.902	20.309999	19.616	41238
1727295960	19.809999	-0.42	-2.05	19.738	20.405	19.438	33368
1727209560	20.225	0.23	1.13	20.165	20.45	19.303999	67986
1727123160	20	0.41	2.10	19.649999	20.25	18.912	81584
1726864020	19.588	2.09	11.93	17.5	19.684	17.488	132934
1726777560	17.5	-0.27	-1.52	17.742	18.116	17.422	46074