Gateway Real Estate AG【GTY】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	0.016	4.98442367601	0.321	0.388	0.321	1724	0.32877082	DE
4	-0.009	-2.60115606936	0.346	0.399	0.321	1697	0.34454913	DE
12	-0.027	-7.41758241758	0.364	0.502	0.251	2386	0.37640817	DE
26	-0.134	-28.4501061571	0.471	0.9	0.23	2440	0.3889022	DE
52	-0.281	-45.4692556634	0.618	0.998	0.23	2780	0.48942201	DE
156	-2.863	-89.46875	3.2	3.4	0.15	9308	0.88725762	DE
260	-2.573	-88.4192439863	2.91	7.1	0.15	7778	2.11821911	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
1780691100	0.321	0	0.00	0.321	0.321	0.321	0
1780604700	0.321	0	0.00	0.321	0.321	0.321	9
1780518300	0.321	-0.067	-17.27	0.385	0.385	0.321	447
1780431900	0.388	0.067	20.87	0.388	0.388	0.388	1000
1780345500	0.321	0	0.00	0.321	0.383	0.321	7066
1780086300	0.321	-0.066	-17.05	0.321	0.321	0.321	100
1779999900	0.387	0.066	20.56	0.387	0.387	0.321	505
1779913500	0.321	0	0.00	0.321	0.321	0.321	0
1779827100	0.321	0	0.00	0.321	0.321	0.321	0
1779740700	0.321	-0.004	-1.23	0.325	0.399	0.321	45
1779481500	0.325	-0.003	-0.91	0.325	0.325	0.325	1248
1779395100	0.328	-0.002	-0.61	0.36	0.36	0.328	1502
1779308700	0.33	-0.069	-17.29	0.322	0.33	0.322	1089
1779222300	0.399	0.074	22.77	0.399	0.399	0.399	600
1779135900	0.325	0.004	1.25	0.325	0.325	0.325	25
1778876700	0.321	-0.073	-18.53	0.321	0.399	0.321	1478
1778790300	0.394	0.033	9.14	0.321	0.394	0.321	1528
1778703900	0.361	0.011	3.14	0.321	0.361	0.321	2495
1778617500	0.35	-0.049	-12.28	0.3459999	0.366	0.3449999	11312
1778531100	0.399	0	0.00	0.3459999	0.399	0.3459999	61
1778271900	0.399	0.0530001	15.32	0.3459999	0.399	0.3459999	33
1778185500	0.3459999	-0.021	-5.72	0.367	0.453	0.3459999	2858
1778099100	0.367	-0.008	-2.13	0.3469999	0.374	0.3469999	44
1778012700	0.375	-0.019	-4.82	0.385	0.385	0.375	2000
1777926300	0.394	0	0.00	0.38	0.394	0.321	5057
1777580700	0.394	0.01	2.60	0.331	0.394	0.331	353
1777494300	0.384	0.029	8.17	0.3449999	0.425	0.3449999	18
1777407900	0.355	0.035	10.94	0.342	0.355	0.342	96
1777321500	0.32	-0.06	-15.79	0.32	0.349	0.32	547
1777062300	0.38	0.03	8.57	0.35	0.38	0.35	1164
1776975900	0.35	0	0.00	0.35	0.35	0.35	6
1776889500	0.35	0.015	4.48	0.342	0.35	0.342	710
1776803100	0.335	0	0.00	0.335	0.335	0.335	0
1776716700	0.335	-0.056	-14.32	0.326	0.335	0.326	1686
1776457500	0.391	0.0470001	13.66	0.3479999	0.391	0.335	120
1776371100	0.3439999	0	0.00	0.3439999	0.3439999	0.3439999	0
1776284700	0.3439999	-0.007	-1.99	0.35	0.423	0.3439999	1054
1776198300	0.351	-0.049	-12.25	0.336	0.413	0.336	102
1776111900	0.4	0	0.00	0.4	0.4	0.4	32
1775852700	0.4	0.038	10.50	0.349	0.4	0.349	2
1775766300	0.362	0.012	3.43	0.362	0.362	0.362	25
1775679900	0.35	-0.114	-24.57	0.4	0.4	0.35	41
1775593500	0.464	0.064	16.00	0.3469999	0.464	0.3469999	703
1775161500	0.4	0	0.00	0.4	0.4	0.4	0
1775075100	0.4	-0.011	-2.68	0.4089999	0.502	0.365	22534
1774988700	0.4109999	0.0919999	28.84	0.251	0.4109999	0.251	38634
1774902300	0.319	0.023	7.77	0.251	0.319	0.251	2904
1774646700	0.296	-0.011	-3.58	0.251	0.296	0.251	2784
1774560300	0.307	0.056	22.31	0.271	0.307	0.26	20
1774473900	0.251	0	0.00	0.251	0.251	0.251	0
1774387500	0.251	-0.012	-4.56	0.251	0.251	0.251	7
1774301100	0.263	-0.003	-1.13	0.263	0.319	0.263	1488
1774041900	0.266	0	0.00	0.266	0.266	0.266	0
1773955500	0.266	0.011	4.31	0.266	0.266	0.266	10
1773869100	0.255	-0.07	-21.54	0.268	0.366	0.255	1082
1773782700	0.325	0.013	4.17	0.268	0.325	0.268	1327
1773696300	0.312	-0.052	-14.29	0.364	0.451	0.312	564
1773437100	0.364	-0.034	-8.54	0.364	0.364	0.364	808
1773350700	0.398	-0.053	-11.75	0.402	0.402	0.398	2256
1773264300	0.451	0	0.00	0.5	0.5	0.451	1862
1773177900	0.451	0.1610001	55.52	0.23	0.9	0.23	55123
1773091500	0.2899999	-0.009	-3.01	0.32	0.32	0.23	7972
1772832300	0.299	-0.005	-1.64	0.315	0.32	0.299	6930