Gubra AS【PI3】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	-0.12	-0.259403372244	46.26	47.06	43.64	1125	44.77016708	DE
4	2.32	5.29438612506	43.82	47.5	42.36	768	44.85233896	DE
12	-4.11	-8.17910447761	50.25	53.1	41.76	1035	46.39454191	DE
26	-18.91	-29.0699461952	65.05	74.849999	40	1749	57.61237542	DE
52	-18.86	-29.0153846154	65	76.5	40	2441	58.24926824	DE
156	12.840001	38.5585627195	33.299999	101.5	29.8	4609	68.10484511	DE
260	12.840001	38.5585627195	33.299999	101.5	29.8	4609	68.10484511	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
1780518300	43.64	-1.2	-2.68	45.16	45.16	43.64	609
1780431900	44.84	0.54	1.22	44.62	46.18	44.62	1540
1780345500	44.3	-2.46	-5.26	46.6	46.92	43.96	2292
1780086300	46.76	1.2	2.63	45.64	47.06	45.64	602
1779999900	45.56	-1.16	-2.48	46.26	46.68	45.56	583
1779913500	46.72	0.22	0.47	46.74	47.1	46.42	262
1779827100	46.5	0.06	0.13	46.44	47.22	46	798
1779740700	46.44	1.3	2.88	46.1	46.62	45.96	169
1779481500	45.14	-0.94	-2.04	46.4	46.68	44.96	67
1779395100	46.08	1.02	2.26	45.66	46.08	45.66	448
1779308700	45.06	0.46	1.03	43.92	45.44	43.92	324
1779222300	44.6	0.56	1.27	43.9	44.6	43.58	4
1779135900	44.04	-0.02	-0.05	44.48	45.06	43.34	891
1778876700	44.06	-1.92	-4.18	45.52	45.52	44.06	360
1778790300	45.98	2.12	4.83	43.48	47.5	43.48	870
1778703900	43.86	-1.66	-3.65	45.38	45.38	43.86	113
1778617500	45.52	0.38	0.84	45.26	46.56	45.26	728
1778531100	45.14	2.26	5.27	42.44	46.5	42.44	2162
1778271900	42.88	-1.3	-2.94	44.2	44.2	42.36	1163
1778185500	44.18	0.04	0.09	43.82	45.6	43.82	1368
1778099100	44.14	0.82	1.89	43.94	45.38	42.38	1350
1778012700	43.32	0.34	0.79	43.72	44.1	42.86	570
1777926300	42.98	0.3	0.70	42.14	43.48	42.14	857
1777580700	42.68	0.32	0.76	42.659999	43.16	41.76	481
1777494300	42.36	-2.3	-5.15	44.52	44.52	42.26	1767
1777407900	44.66	1.22	2.81	43.48	46.4	43.48	917
1777321500	43.44	0.4	0.93	42.58	43.44	42.479999	415
1777062300	43.04	-0.74	-1.69	43	43.38	42.479999	1800
1776975900	43.78	-0.66	-1.49	44.18	44.28	43.34	729
1776889500	44.44	-0.5	-1.11	45.56	45.56	44.44	1629
1776803100	44.94	-1.5	-3.23	46.78	46.78	44.8	1998
1776716700	46.44	-0.98	-2.07	46.82	47.2	46	180
1776457500	47.42	0.62	1.32	47.72	47.94	47.26	1805
1776371100	46.8	0.96	2.09	47	47.5	46.58	778
1776284700	45.84	0.72	1.60	45.12	46.2	45.12	15
1776198300	45.12	0.32	0.71	44.86	45.28	44.86	358
1776111900	44.8	-0.1	-0.22	44.8	44.84	44	282
1775852700	44.9	-0.52	-1.14	45.54	46.26	44.88	833
1775766300	45.42	-2.22	-4.66	47.7	47.7	44.68	1493
1775679900	47.64	0.52	1.10	49.2	50.05	47.64	1105
1775593500	47.12	-1.2	-2.48	48.62	48.62	47.12	264
1775161500	48.32	-0.48	-0.98	47.58	48.7	47.58	79
1775075100	48.8	1.2	2.52	48.62	49.2	47.94	219
1774988700	47.6	-1.46	-2.98	49.2	49.2	46.36	8849
1774902300	49.06	1.62	3.41	47	49.06	46.72	212
1774646700	47.44	-1.52	-3.10	48.6	48.6	47.44	821
1774560300	48.96	0.76	1.58	48	49.42	47.34	1844
1774473900	48.2	-0.06	-0.12	48.82	49.7	47.84	1001
1774387500	48.26	-0.96	-1.95	49	49	47.76	533
1774301100	49.22	-0.78	-1.56	49.72	51.65	47.96	4269
1774041900	50	0.78	1.58	49.48	53.1	49.48	909
1773955500	49.22	-1.78	-3.49	50.4	51.35	49.06	1072
1773869100	51	-0.9	-1.73	52.05	52.35	50.65	1398
1773782700	51.9	0.95	1.86	49.98	52.3	49.98	798
1773696300	50.95	1.95	3.98	49.62	51	49.34	992
1773437100	49	-0.56	-1.13	48.92	50	48.8	501
1773350700	49.56	0.06	0.12	50.25	50.9	49.08	541
1773264300	49.5	0.5	1.02	48.68	51.25	48	3962
1773177900	49	2	4.26	47.78	50.6	47.78	839
1773091500	47	-3.7	-7.30	49.12	50.45	40	4016
1772832300	50.7	-2.3	-4.34	53.1	53.1	48.82	847
1772745900	53	0.6	1.15	52.3	53	52.15	166
1772659500	52.4	0.7	1.35	51.3	53.25	51.05	786