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	3.01	5.65683142266	53.21	58.9	51.76	1366695	57.46746139	CS
4	6.03	12.0143454871	50.19	58.9	48.65	889508	53.85235086	CS
12	2.82	5.2808988764	53.4	58.9	46.12	757313	52.00735114	CS
26	-2.93	-4.95350803043	59.15	62.84	46.12	618390	54.44594941	CS
52	-8.66	-13.3477188656	64.88	71.13	46.12	503397	58.32513128	CS
156	5.45	10.7346858381	50.77	71.82	36.56	360295	56.61382227	CS
260	16.71	42.2930903569	39.51	71.82	31.57	336304	51.37402932	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
1783719600	56.22	-0.62	-1.09	57.41	57.41	55.95	1363883
1783633200	56.84	-1.03	-1.78	57.15	57.84	56.7	2071880
1783546800	57.87	-0.96	-1.63	58.54	58.76	56.94	857245
1783460400	58.83	1.22	2.12	57.89	58.9	57.51	809330
1783374000	57.61	0.42	0.73	56.75	58.5	56.03	1692753
1783114800	57.19	4.04	7.60	53.21	58.74	51.76	1402269
1783028400	53.15	1	1.92	53.41	53.66	51.15	496160
1782855600	52.15	-0.16	-0.31	52.2	52.36	51.41	498702
1782769200	52.31	-0.67	-1.26	52.8	53.48	51.93	564330
1782510000	52.98	-0.66	-1.23	53.36	54.59	52.25	1208744
1782423600	53.64	0.62	1.17	52.71	54.16	52.71	863941
1782337200	53.02	1.85	3.62	50.94	53.28	50.94	961630
1782250800	51.17	1.57	3.17	49.97	51.21	49.97	888694
1782164400	49.6	0.53	1.08	49.07	50.07	49.07	590770
1781905200	49.07	-0.55	-1.11	49.37	49.85	49.05	545778
1781818800	49.62	0.12	0.24	49.5	50.01	48.65	595631
1781732400	49.5	-1.07	-2.12	50.39	50.89	49.35	760121
1781646000	50.57	0.23	0.46	50.25	50.63	49.46	546219
1781559600	50.34	0.04	0.08	50.21	50.72	49.82	602234
1781300400	50.3	0.18	0.36	50.19	50.58	49.72	944217
1781214000	50.12	-0.88	-1.73	50.83	51.55	50.05	724192
1781127600	51	1.16	2.33	49.87	51.06	49.1	530001
1781041200	49.84	1.1	2.26	48.45	50.12	48.35	564002
1780954800	48.74	-0.77	-1.56	48.99	50.04	48.59	460102
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