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	0.02	0.172413793103	11.6	11.84	11.6	2224	11.70619549	CS
4	0.06	0.519031141869	11.56	11.84	11.36	3178	11.61274376	CS
12	-0.38	-3.16666666667	12	12.37	11.36	5058	11.69546446	CS
26	-0.19	-1.60880609653	11.81	12.97	11.36	4218	11.85349761	CS
52	-1.36	-10.4776579353	12.98	12.98	11.1	3797	11.80234758	CS
156	-0.86	-6.89102564103	12.48	16.06	10.41	3410	12.96116327	CS
260	1.42	13.9215686275	10.2	16.06	8.9	3948	12.38585577	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1774993200	11.9	0.23	1.97	11.82	11.9	11.82	8200
1774906800	11.67	-0.08	-0.68	11.75	11.75	11.65	7399
1774647600	11.75	0	0.00	11.75	11.75	11.75	550
1774561200	11.75	0	0.00	11.75	11.75	11.75	334
1774474800	11.75	0	0.00	11.75	11.75	11.75	901
1774388400	11.75	-0.05	-0.42	11.77	11.77	11.75	5128
1774302000	11.8	-0.05	-0.42	12.37	12.37	11.8	1014
1774042800	11.85	-0.22	-1.82	11.85	11.85	11.85	1603
1773956400	12.07	0.22	1.86	11.85	12.09	11.85	2356
1773870000	11.85	-0.3	-2.47	12	12	11.85	14631
1773783600	12.15	-0.03	-0.25	12.15	12.15	12.15	302
1773697200	12.18	-0.12	-0.98	11.85	12.29	11.85	9217
1773438000	12.3	0	0.00	12.3	12.3	12.3	201
1773351600	12.3	0	0.00	12.3	12.3	12.3	1800
1773265200	12.3	0.03	0.24	12.29	12.3	12.27	1500
1773178800	12.27	-0.13	-1.05	12.25	12.27	12.25	2086