Groupe Dynamite Inc【GRGD】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	3.43	6.59742258127	51.99	55.8	48.5	637618	51.94180939	CS
4	-21.65	-28.09134553	77.07	79.36	46.36	687673	59.2881742	CS
12	-20.63	-27.1268902038	76.05	98.88	46.36	474179	72.345867	CS
26	-32.15	-36.7134863538	87.57	98.88	46.36	323216	74.17303879	CS
52	30.23	120.007939659	25.19	98.88	24.99	250157	67.37237243	CS
156	34.52	165.167464115	20.9	98.88	10.35	189360	58.75451931	CS
260	34.52	165.167464115	20.9	98.88	10.35	189360	58.75451931	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
1782337200	55.42	2.93	5.58	52.65	55.8	52.38	582786
1782250800	52.49	2.17	4.31	48.91	53.1	48.5	391955
1782164400	50.32	-1.69	-3.25	51.8	53.67	49.3	708858
1781905200	52.01	1.01	1.98	50.7	52.37	50.55	321454
1781818800	51	0.53	1.05	51.99	53.3	50.56	1183036
1781732400	50.47	2.73	5.72	53.5	53.5	48.88	1445291
1781646000	47.74	-26.7	-35.87	75	75	46.36	3541824
1781559600	74.44	5.27	7.62	71.46	74.48	70.72	728312
1781300400	69.17	0.01	0.01	69.5	70.16	68	354231
1781214000	69.16	2.59	3.89	67.85	70.17	66.8	603384
1781127600	66.569999	-4.62	-6.49	69.93	69.97	66.47	382111
1781041200	71.19	1.13	1.61	70.68	73.5	69	340887
1780954800	70.06	-3.39	-4.62	74.07	74.16	69.74	300979
1780695600	73.45	-3.79	-4.91	75.36	75.58	72.69	451828
1780609200	77.24	-1.96	-2.47	78.55	79.3	76.37	391328
1780522800	79.2	3.45	4.55	75.3	79.36	75	324785
1780436400	75.75	1.79	2.42	73.82	76.24	72.7	250876
1780350000	73.96	-1.03	-1.37	74.21	75.54	73.58	183084
1780090800	74.99	0.13	0.17	75.65	76.2	73.49	505177
1780004400	74.86	-2.15	-2.79	77.07	77.14	72.79	761264
1779918000	77.01	-0.49	-0.63	77.55	79.81	76.68	445714
1779831600	77.5	0.97	1.27	76.56	77.54	75.8	445190
1779745200	76.53	2.53	3.42	75	78	75	149137
1779486000	74	-0.75	-1.00	75.7	76.2	73.53	425104
1779399600	74.75	0.08	0.11	74.65	75.3	72.96	515063
1779313200	74.67	-0.53	-0.70	76.58	77.08	74.27	393002
1779226800	75.2	-5.06	-6.30	80	80.5	74.46	649486
1778881200	80.26	-8.08	-9.15	86.11	86.5	80.1	535964
1778794800	88.34	-1.59	-1.77	89.83	90.95	88.01	153395
1778708400	89.93	0.27	0.30	89.25	90.25	86.17	181494
1778622000	89.66	-0.18	-0.20	90.55	90.69	87.72	229200
1778535600	89.84	-6.16	-6.42	96	96	87.84	317563
1778276400	96	2.94	3.16	93.5	98	93.5	488915
1778190000	93.06	0.55	0.59	93.24	93.76	90.84	286666
1778103600	92.51	6.11	7.07	87.49	94.14	86.99	597814
1778017200	86.4	-0.66	-0.76	88	88.54	86	302511
1777930800	87.06	-2.99	-3.32	89.62	90.16	86.34	278292
1777671600	90.05	1.3	1.46	89.46	90.51	88.15	189449
1777585200	88.75	1.35	1.54	88.14	89.53	87.58	349243
1777498800	87.4	1.13	1.31	85.29	88.09	85.29	305499
1777412400	86.27	-0.3	-0.35	86.73	86.81	84.71	358710
1777326000	86.57	-0.99	-1.13	87.1	88.51	85.51	477305
1777066800	87.56	0.99	1.14	87.5	89.26	86.7	266864
1776980400	86.57	-4.83	-5.28	89.92	91.53	86.43	395600
1776894000	91.4	4.93	5.70	86.83	91.75	86.83	410577
1776807600	86.47	-10.98	-11.27	91.64	91.64	85.92	1092645
1776721200	97.45	2.66	2.81	94.08	98.88	93.57	306689
1776462000	94.79	3.22	3.52	92.27	95.36	92	321373
1776375600	91.57	-0.86	-0.93	93.05	93.8	91.01	279209
1776289200	92.43	3.3	3.70	90	93.28	89.99	296528
1776202800	89.13	-1.86	-2.04	91	93.11	88.32	258328
1776116400	90.99	2.49	2.81	88.06	91.92	87.08	242614
1775857200	88.5	1.22	1.40	88.26	90	87.2	193925
1775770800	87.28	1.97	2.31	84.97	90	84.97	267807
1775684400	85.31	5.35	6.69	83	86.25	82.97	292564
1775598000	79.96	-0.3	-0.37	79.75	80.08	75.37	341494
1775511600	80.26	0.18	0.22	81.1	85	79.5	355648
1775166000	80.08	4.47	5.91	76.05	80.58	71.88	352340
1775079600	75.61	-0.98	-1.28	81.25	85.01	75.46	564207
1774993200	76.59	4.67	6.49	72.65	78	72.65	258547
1774906800	71.92	2.67	3.86	69.74	74	69.74	271271
1774647600	69.25	-4.47	-6.06	73.72	73.72	68.7	282616
1774561200	73.72	-2.23	-2.94	75.62	76.94	73.17	204616
1774474800	75.95	1.65	2.22	75.11	77.75	75.11	155968