Goodfellow Inc【GDL】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	-0.16	-1.40845070423	11.36	11.5	11.13	3869	11.35794169	CS
4	-0.4	-3.44827586207	11.6	11.84	11.13	2994	11.52117596	CS
12	-0.61	-5.16511430991	11.81	11.97	11.13	4841	11.6365792	CS
26	-0.76	-6.35451505017	11.96	12.97	11.13	4258	11.82853461	CS
52	-1.16	-9.38511326861	12.36	12.97	11.1	3849	11.77170076	CS
156	-1.06	-8.64600326264	12.26	16.06	10.41	3421	12.94616135	CS
260	1.02	10.0196463654	10.18	16.06	8.9	3924	12.41595811	CS

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
1782855600	11.2	-0.13	-1.15	11.3	11.33	11.13	9069
1782769200	11.33	-0.07	-0.61	11.4	11.4	11.33	9114
1782510000	11.4	0.05	0.44	11.5	11.5	11.35	4700
1782423600	11.35	-0.06	-0.53	11.49	11.5	11.35	3050
1782337200	11.41	0.06	0.53	11.48	11.48	11.41	1682
1782250800	11.35	0	0.00	11.36	11.36	11.35	800
1782164400	11.35	-0.01	-0.09	11.35	11.35	11.35	916
1781905200	11.36	-0.14	-1.22	11.41	11.41	11.36	477
1781818800	11.5	0	0.00	11.5	11.5	11.5	37
1781732400	11.5	0	0.00	11.5	11.5	11.5	4771
1781646000	11.5	0	0.00	11.51	11.51	11.5	601
1781559600	11.5	-0.09	-0.78	11.6	11.6	11.5	2114
1781300400	11.59	-0.02	-0.17	11.66	11.83	11.59	12459
1781214000	11.61	0.01	0.09	11.6	11.61	11.6	201
1781127600	11.6	0	0.00	11.61	11.62	11.6	3738
1781041200	11.6	0	0.00	11.6	11.6	11.6	116
1780954800	11.6	-0.1	-0.85	11.64	11.64	11.6	1097
1780695600	11.7	0	0.00	11.7	11.7	11.7	101
1780609200	11.7	-0.04	-0.34	11.7	11.7	11.7	5052
1780522800	11.74	0.14	1.21	11.6	11.84	11.6	4755
1780436400	11.6	-0.01	-0.09	11.6	11.61	11.6	4102
1780350000	11.61	0.02	0.17	11.51	11.65	11.51	12186
1780090800	11.59	-0.01	-0.09	11.59	11.59	11.59	3665
1780004400	11.6	-0.06	-0.51	11.72	11.72	11.59	3341
1779918000	11.66	0.06	0.52	11.6	11.66	11.59	3401
1779831600	11.6	0.14	1.22	11.42	11.66	11.36	4666
1779745200	11.46	-0.07	-0.61	11.4	11.57	11.4	2076
1779486000	11.53	0	0.00	11.53	11.53	11.53	0
1779399600	11.53	0	0.00	11.53	11.53	11.53	118
1779313200	11.53	-0.06	-0.52	11.59	11.59	11.53	5165
1779226800	11.59	-0.05	-0.43	11.59	11.6	11.59	5233
1778881200	11.64	0.04	0.34	11.59	11.64	11.59	302
1778794800	11.6	0	0.00	11.6	11.6	11.6	2
1778708400	11.6	0.05	0.43	11.56	11.6	11.56	5010
1778622000	11.55	-0.09	-0.77	11.55	11.56	11.55	3706
1778535600	11.64	-0.12	-1.02	11.64	11.64	11.64	902
1778276400	11.76	-0.03	-0.25	11.78	11.78	11.76	1302
1778190000	11.79	0	0.00	11.79	11.79	11.79	0
1778103600	11.79	0.06	0.51	11.63	11.79	11.63	2085
1778017200	11.73	0.18	1.56	11.65	11.73	11.65	1201
1777930800	11.55	-0.05	-0.43	11.58	11.58	11.55	4003
1777671600	11.6	-0.06	-0.51	11.65	11.65	11.6	19163
1777585200	11.66	0.01	0.09	11.66	11.66	11.66	227
1777498800	11.65	-0.23	-1.94	11.72	11.72	11.65	2401
1777412400	11.88	0	0.00	11.88	11.88	11.88	30
1777326000	11.88	0.12	1.02	11.94	11.94	11.85	1428
1777066800	11.76	0	0.00	11.76	11.76	11.76	0
1776980400	11.76	0.06	0.51	11.74	11.76	11.74	701
1776894000	11.7	-0.2	-1.68	11.9	11.9	11.7	14902
1776807600	11.9	0.25	2.15	11.65	11.94	11.65	10162
1776721200	11.65	-0.01	-0.09	11.7	11.8	11.65	8913
1776462000	11.66	0	0.00	11.72	11.72	11.65	48841
1776375600	11.66	-0.14	-1.19	11.74	11.97	11.65	32014
1776289200	11.8	-0.02	-0.17	11.865	11.93	11.74	5627
1776202800	11.82	0.03	0.25	11.8	11.82	11.8	649
1776116400	11.79	0	0.00	11.77	11.79	11.74	5600
1775857200	11.79	0.14	1.20	11.79	11.79	11.79	148
1775770800	11.65	-0.14	-1.19	11.75	11.76	11.65	6313
1775684400	11.79	-0.02	-0.17	11.75	11.8	11.71	7781
1775598000	11.81	-0.13	-1.09	11.81	11.81	11.81	2500
1775511600	11.94	0.06	0.51	11.81	11.96	11.81	3284
1775166000	11.88	0.23	1.97	11.83	11.88	11.8	3504
1775079600	11.65	-0.25	-2.10	11.85	11.85	11.65	3450