Gfl Environmental Inc【GFL】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	1.86	3.90346274921	47.65	50.32	46.12	899171	47.33413883	CS
4	-1.56	-3.05463089877	51.07	52.11	46.12	638690	48.73788872	CS
12	-10.69	-17.7574750831	60.2	62.84	46.12	694688	53.02807047	CS
26	-12.85	-20.6061577935	62.36	62.84	46.12	515997	55.36700464	CS
52	-18.5	-27.2018820762	68.01	71.13	46.12	463906	59.98286904	CS
156	-0.82	-1.62924697	50.33	71.82	36.56	343107	56.68529277	CS
260	11.05	28.731149246	38.46	71.82	31.57	324549	51.12560462	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
1780695600	49.51	-0.26	-0.52	49.83	50.32	49.11	612995
1780609200	49.77	1.53	3.17	48.56	49.84	48.5	642117
1780522800	48.24	1.52	3.25	46.73	48.32	46.73	618275
1780436400	46.72	-0.76	-1.60	47.06	47.52	46.12	496508
1780350000	47.48	1.22	2.64	46.29	47.54	46.29	920298
1780090800	46.26	-1	-2.12	47.65	47.65	46.24	1818657
1780004400	47.26	-0.98	-2.03	48.2	48.25	47.13	997401
1779918000	48.24	-0.84	-1.71	49	49.44	48.21	569179
1779831600	49.08	-0.63	-1.27	49.6	50.01	48.78	544918
1779745200	49.71	0.4	0.81	49.5	49.89	49.5	113713
1779486000	49.31	-0.25	-0.50	49.27	50.05	48.97	455497
1779399600	49.56	-0.83	-1.65	50.16	50.39	49.5	531286
1779313200	50.39	-0.32	-0.63	50.5	51.41	50.28	547627
1779226800	50.71	-0.33	-0.65	51.67	52.11	50.67	437934
1778881200	51.04	0.02	0.04	51.6	51.66	50.49	491581
1778794800	51.02	1.41	2.84	49.9	51.24	49.5	468092
1778708400	49.61	-0.37	-0.74	49.97	50.01	48.67	641042
1778622000	49.98	-0.16	-0.32	50.16	50.87	49.87	811824
1778535600	50.14	-0.17	-0.34	49.93	50.31	49.49	467816
1778276400	50.31	-0.48	-0.95	51.07	51.4	50.28	561336
1778190000	50.79	1.18	2.38	49.56	50.87	49.5	920288
1778103600	49.61	-0.8	-1.59	50.7	51.09	49.32	925209
1778017200	50.41	-1.01	-1.96	51.06	51.2	49.9	625374
1777930800	51.42	-0.94	-1.80	52.18	52.71	51.26	697497
1777671600	52.36	-2.14	-3.93	54.43	54.97	52.29	696551
1777585200	54.5	-0.71	-1.29	57.5	57.5	53.69	1396609
1777498800	55.21	0.33	0.60	55.34	55.5	54.4	673153
1777412400	54.88	0.76	1.40	54.38	54.92	53.55	520776
1777326000	54.12	-1.09	-1.97	55.34	55.82	54.03	822018
1777066800	55.21	-0.02	-0.04	56.27	56.27	54.5	730083
1776980400	55.23	1.13	2.09	54.43	55.93	53.81	826499
1776894000	54.1	0.19	0.35	54.04	54.95	53.15	505443
1776807600	53.91	0.14	0.26	53.85	54.43	53.52	650139
1776721200	53.77	0.49	0.92	53.73	54.8	53.23	879923
1776462000	53.28	-0.15	-0.28	53.4	53.55	51.82	1127568
1776375600	53.43	-0.05	-0.09	53.82	54.68	53.3	789109
1776289200	53.48	0.25	0.47	53.23	54.32	52	1303664
1776202800	53.23	-0.4	-0.75	53.12	54.26	50.86	1905511
1776116400	53.63	-5.99	-10.05	57.42	57.42	52.93	3252329
1775857200	59.62	-1.89	-3.07	61.49	61.49	58.86	274476
1775770800	61.51	0.15	0.24	61.34	61.51	60.79	314319
1775684400	61.36	-0.59	-0.95	62.13	62.84	60.71	364028
1775598000	61.95	-0.57	-0.91	61.91	62.82	61.51	373605
1775511600	62.52	0.51	0.82	62.04	62.77	61.66	560156
1775166000	62.01	1.58	2.61	60.4	62.67	59.97	539051
1775079600	60.43	2.4	4.14	59.04	60.68	59	726644
1774993200	58.03	1.73	3.07	56.44	58.17	56.25	693437
1774906800	56.3	2.24	4.14	54.36	56.35	54.36	303792
1774647600	54.06	-1.01	-1.83	55.18	55.37	53.65	421661
1774561200	55.07	0.26	0.47	54.47	55.54	54.43	653134
1774474800	54.81	0.56	1.03	55.04	55.04	53.6	611489
1774388400	54.25	-1.35	-2.43	55.34	55.34	54.03	295840
1774302000	55.6	-0.37	-0.66	55.79	56.51	55.5	341064
1774042800	55.97	-2.46	-4.21	58.73	58.73	55.8	627241
1773956400	58.43	0.28	0.48	58.17	58.5	57.41	433198
1773870000	58.15	-0.03	-0.05	58.29	58.56	57.73	320447
1773783600	58.18	0.1	0.17	57.86	59.44	57.79	418322
1773697200	58.08	-0.92	-1.56	59.03	59.03	57.83	345397
1773438000	59	0.05	0.08	60.2	60.24	58.71	291787
1773351600	58.95	0.05	0.08	59.27	59.9	58.93	240352
1773265200	58.9	-0.2	-0.34	59.3	59.38	58.77	191896
1773178800	59.1	-2.06	-3.37	61.15	61.15	58.71	460765
1773092400	61.16	0.59	0.97	60.26	61.32	59.75	366551
1772836800	60.57	-0.71	-1.16	61.24	61.94	60.55	227550