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	-1.12	-2.23152022315	50.19	50.89	48.65	689684	50.0559587	CS
4	-0.2	-0.405926527299	49.27	51.55	46.12	675814	48.76230589	CS
12	-6.11	-11.0728524828	55.18	62.84	46.12	729202	52.21260994	CS
26	-11.1	-18.4477314276	60.17	62.84	46.12	548563	54.66435792	CS
52	-18.94	-27.848845758	68.01	71.13	46.12	477758	59.25304932	CS
156	-0.03	-0.061099796334	49.1	71.82	36.56	345858	56.64009883	CS
260	10.32	26.6322580645	38.75	71.82	31.57	327449	51.18897117	CS

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
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
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