Great West Lifeco Inc【GWS】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	0.54	1.07784431138	50.1	51.06	48.24	17	50.52941176	DE
4	2.94	6.16352201258	47.7	51.06	47.46	69	48.84587444	DE
12	10.04	24.7290640394	40.6	51.06	39.799999	53	45.07401609	DE
26	11.24	28.5279187817	39.4	51.06	37	154	40.10056675	DE
52	17.64	53.4545454545	33	51.06	31.4	132	38.89218487	DE
156	23.64	87.5555555556	27	51.06	25.4	172	33.44168677	DE
260	23.64	87.5555555556	27	51.06	25.4	172	33.44168677	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	51.06	2.66	5.50	51.06	51.06	51.06	30
1780604700	48.4	0	0.00	48.4	48.4	48.4	0
1780518300	48.4	0	0.00	48.4	48.4	48.4	0
1780431900	48.4	-1.6	-3.20	48.24	48.4	48.24	3
1780345500	50	0.04	0.08	50.1	50.1	50	18
1780086300	49.96	0.13	0.26	49.7	49.96	49.7	32
1779999900	49.83	0	0.00	49.83	49.83	49.83	0
1779913500	49.83	0	0.00	49.83	49.83	49.83	0
1779827100	49.83	0	0.00	49.83	49.83	49.83	0
1779740700	49.83	0	0.00	49.83	49.83	49.83	0
1779481500	49.83	-0.12	-0.24	50	50	49.83	60
1779395100	49.95	0.61	1.24	49.95	49.95	49.95	30
1779308700	49.34	0.58	1.19	49.09	49.34	49.09	239
1779222300	48.76	0.05	0.10	48.76	48.76	48.76	1
1779135900	48.71	0.29	0.60	48.71	48.71	48.71	103
1778876700	48.42	0.61	1.28	48.24	48.6	48.14	159
1778790300	47.81	0.35	0.74	47.81	47.81	47.81	1
1778703900	47.46	-0.24	-0.50	47.46	47.46	47.46	6
1778617500	47.7	0.12	0.25	47.7	47.7	47.7	210
1778531100	47.58	0	0.00	47.58	47.58	47.58	0
1778271900	47.58	1.3	2.81	47.58	47.58	47.58	25
1778185500	46.28	0.08	0.17	46.3	47.14	46.28	63
1778099100	46.2	0.26	0.57	46.2	46.2	46.2	25
1778012700	45.94	-0.32	-0.69	45.85	45.94	45.85	8
1777926300	46.26	1.03	2.28	46.09	46.26	46.09	28
1777580700	45.23	0	0.00	45.23	45.23	45.23	0
1777494300	45.23	0.6	1.34	45	45.23	45	114
1777407900	44.63	0	0.00	44.63	44.63	44.63	0
1777321500	44.63	-0.02	-0.04	44.12	44.63	44.12	2
1777062300	44.65	0.4	0.90	44.65	44.65	44.65	25
1776975900	44.25	0.46	1.05	44.25	44.25	44.25	1
1776889500	43.79	0	0.00	43.79	43.79	43.79	0
1776803100	43.79	0	0.00	43.79	43.79	43.79	0
1776716700	43.79	0.19	0.44	43.79	43.79	43.79	10
1776457500	43.6	0	0.00	43.6	43.6	43.6	0
1776371100	43.6	0.46	1.07	43.6	43.6	43.6	1
1776284700	43.14	0.65	1.53	42.729999	43.14	42.729999	5
1776198300	42.49	0.26	0.62	42.58	42.58	42.369999	40
1776111900	42.229999	0.59	1.42	41.729999	42.65	41.64	18
1775852700	41.64	0.3	0.73	41.71	41.71	41.64	31
1775766300	41.34	0	0.00	41.34	41.34	41.34	0
1775679900	41.34	0.14	0.34	41.67	41.67	41.34	31
1775593500	41.2	0.2	0.49	41.08	41.2	41.08	8
1775161500	41	0.4	0.99	40.4	41	40.4	14
1775075100	40.6	0.2	0.50	40.799999	40.799999	40.4	17
1774988700	40.4	-0.2	-0.49	40.4	40.4	40.4	2
1774905900	40.6	0	0.00	40.6	40.6	40.6	0
1774646700	40.6	0	0.00	40.6	40.6	40.6	0
1774560300	40.6	0.6	1.50	40.6	40.6	40.6	3
1774473900	40	0	0.00	40	40	40	0
1774387500	40	0	0.00	40	40	40	0
1774301100	40	0.2	0.50	40	40	40	105
1774041900	39.799999	-0.8	-1.97	39.799999	39.799999	39.799999	252
1773955500	40.6	0	0.00	40.6	40.6	40.6	0
1773869100	40.6	0	0.00	40.6	40.6	40.6	0
1773782700	40.6	0	0.00	40.6	40.6	40.6	0
1773696300	40.6	0.4	1.00	40.6	40.799999	40.6	252
1773437100	40.2	1.4	3.61	40.2	40.2	40.2	1
1773350700	38.799999	0	0.00	38.799999	38.799999	38.799999	0
1773264300	38.799999	0	0.00	38.799999	38.799999	38.799999	0
1773177900	38.799999	0	0.00	38.799999	38.799999	38.799999	0
1773091500	38.799999	-1	-2.51	39.2	39.2	38.799999	14