Goldman Sachs CDR【GS】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	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

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
1780609200	52.33	2.18	4.35	50.4	52.45	50.3	35518
1780522800	50.15	-0.87	-1.71	50.62	50.62	49.46	39898
1780436400	51.02	0.83	1.65	50	51.41	50	13402
1780350000	50.19	1.22	2.49	48.46	50.3	48.46	21609
1780090800	48.97	0.69	1.43	48.31	49.12	48.15	10996
1780004400	48.28	0.56	1.17	47.17	48.28	47.17	13391
1779918000	47.72	0.1	0.21	47.86	47.86	46.83	19535
1779831600	47.62	-1.18	-2.42	48.5	48.53	47.28	39929
1779745200	48.8	1.01	2.11	48.5	48.97	48	7825
1779486000	47.79	0.44	0.93	47.89	48.02	47.55	22918
1779399600	47.35	0.27	0.57	47.22	47.75	46.53	29396
1779313200	47.08	2.6	5.85	44.96	47.08	44.96	26918
1779226800	44.48	-1.18	-2.58	44.86	45.4	43.83	61748
1778881200	45.66	-0.76	-1.64	46	46	45.2	28481
1778794800	46.42	0.61	1.33	46.24	46.63	46.08	18045
1778708400	45.81	0.41	0.90	45.24	45.85	44.82	26570
1778622000	45.4	0.04	0.09	45.04	45.42	44.15	16141
1778535600	45.36	0.45	1.00	44.96	45.5	44.46	28978
1778276400	44.91	0.57	1.29	44.72	44.96	44.55	5603
1778190000	44.34	-0.7	-1.55	45.09	45.26	44.33	12794
1778103600	45.04	1	2.27	44.65	45.2	44.65	22248
1778017200	44.04	0.74	1.71	43.49	44.15	43.49	13259
1777930800	43.3	-1.01	-2.28	44.2	44.2	43.18	20615
1777671600	44.31	0.01	0.02	44.13	44.81	44.13	24806
1777585200	44.3	0.86	1.98	43.68	44.45	43.68	16799
1777498800	43.44	-1	-2.25	44.2	44.2	43.22	52466
1777412400	44.44	-0.53	-1.18	45.05	45.25	44.37	31870
1777326000	44.97	0.46	1.03	44.3	45.08	44.3	10884
1777066800	44.51	-0.17	-0.38	44.28	44.51	44.15	11079
1776980400	44.68	-0.14	-0.31	45.03	45.23	44.29	24864
1776894000	44.82	0.34	0.76	44.92	45.11	44.78	29863
1776807600	44.48	-0.68	-1.51	45.37	45.67	44.34	24296
1776721200	45.16	0.76	1.71	44.45	45.17	44.4	19799
1776462000	44.4	1.22	2.83	43.79	44.5	43.79	22270
1776375600	43.18	-0.02	-0.05	43.43	43.54	43.09	29098
1776289200	43.2	-0.64	-1.46	43.92	44.5	43.09	19022
1776202800	43.84	1.08	2.53	42.9	43.84	42.85	25699
1776116400	42.76	-0.8	-1.84	42	43.04	41.7	68071
1775857200	43.56	0.14	0.32	43.3	43.61	43.05	20310
1775770800	43.42	-0.09	-0.21	43.32	43.62	43.1	19158
1775684400	43.51	2.02	4.87	43.23	44.11	42.99	57293
1775598000	41.49	-0.14	-0.34	41.19	41.64	40.94	35134
1775511600	41.63	-0.02	-0.05	41.58	41.79	41.45	20017
1775166000	41.65	0.25	0.60	40.22	41.65	40.13	30743
1775079600	41.4	0.6	1.47	41.21	41.77	40.99	50901
1774993200	40.8	1.95	5.02	39.41	40.8	39.13	37971
1774906800	38.85	0.25	0.65	39.02	39.25	38.61	32109
1774647600	38.6	-0.94	-2.38	39.15	39.22	38.49	41735
1774561200	39.54	-0.94	-2.32	40.23	40.42	39.36	46074
1774474800	40.48	0.3	0.75	40.77	41.03	40.22	46611
1774388400	40.18	0.21	0.53	39.35	40.38	39.35	42242
1774302000	39.97	0.8	2.04	39.99	40.68	39.96	29289
1774042800	39.17	0.23	0.59	38.93	39.78	38.77	69577
1773956400	38.94	0.21	0.54	38.37	39.2	38.12	30656
1773870000	38.73	-0.12	-0.31	38.62	39.14	38.62	25272
1773783600	38.85	0.64	1.67	38.73	39.25	38.73	9161
1773697200	38.21	0.58	1.54	38.3	38.73	38.1	16800
1773438000	37.63	-0.28	-0.74	38.05	38.36	37.62	14117
1773351600	37.91	-1.69	-4.27	39.14	39.14	37.85	64670
1773265200	39.6	-0.52	-1.30	40.03	40.03	39.05	106725
1773178800	40.12	0.12	0.30	40.16	40.7	39.82	29732
1773092400	40	0.47	1.19	39	40.17	38.3	106312
1772836800	39.53	-0.77	-1.91	39.35	39.74	38.7	172392
1772750400	40.3	-1.6	-3.82	41.36	41.36	39.65	12796