Goeasy Ltd【GSY】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	0.56	1.41093474427	39.69	40.9	35.9	154494	38.59591365	CS
4	12.05	42.7304964539	28.2	42.44	27.6	230074	37.14360808	CS
12	4.25	11.8055555556	36	42.44	27.6	296741	34.95857371	CS
26	-84.07	-67.6238738739	124.32	140.12	27.6	283082	57.21651285	CS
52	-113.56	-73.8313503673	153.81	216.5	27.6	186823	83.28209271	CS
156	-69.74	-63.4057641604	109.99	216.5	27.6	95496	110.50828317	CS
260	-112.59	-73.6652708715	152.84	218.35	27.6	82102	118.79373216	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
1781300400	40.25	2.25	5.92	38	40.56	37.8	187544
1781214000	38	0.57	1.52	36.95	38.25	35.9	112686
1781127600	37.43	-0.32	-0.85	37.63	38.22	37.02	97111
1781041200	37.75	-0.94	-2.43	38.46	38.76	36.87	150256
1780954800	38.69	-1.84	-4.54	40.52	40.9	38.4	266398
1780695600	40.53	0.43	1.07	39.69	40.68	39.2	146019
1780609200	40.1	1.02	2.61	39.12	40.5	38.95	71957
1780522800	39.08	-1.08	-2.69	39.78	39.78	38.3	230387
1780436400	40.16	-0.07	-0.17	40.18	41.01	39.4	118595
1780350000	40.23	0.02	0.05	39.69	42	39.4	131007
1780090800	40.21	-1.49	-3.57	41.98	41.98	38.9	586610
1780004400	41.7	3.55	9.31	38.01	42.44	38.01	306706
1779918000	38.15	2.3	6.42	35.9	38.15	35.9	170409
1779831600	35.85	-0.76	-2.08	36.62	36.62	35.3	121516
1779745200	36.61	1.66	4.75	35.05	36.63	35.05	109003
1779486000	34.95	-0.31	-0.88	35.45	36.2	34.83	120304
1779399600	35.26	-1.18	-3.24	36.24	37.34	34.81	271154
1779313200	36.44	3.85	11.81	32.5	36.72	31.75	599948
1779226800	32.59	2.6	8.67	30.03	32.939999	29.5	364606
1778881200	29.99	1.49	5.23	28.2	30.05	27.6	396740
1778794800	28.5	-0.92	-3.13	29	29.2	27.88	414455
1778708400	29.42	-1.57	-5.07	30.2	30.35	28.84	396230
1778622000	30.99	0.19	0.62	31.28	31.35	30	315806
1778535600	30.8	-2.19	-6.64	32.979999	33.049999	30.62	337086
1778276400	32.99	0.11	0.33	32.95	33.85	32.369999	149649
1778190000	32.88	0.24	0.74	32.64	33.7	32.08	214679
1778103600	32.64	0.96	3.03	31.98	32.68	31.7	149071
1778017200	31.68	-0.35	-1.09	32	32.59	30.98	240018
1777930800	32.03	-0.51	-1.57	32.43	32.549999	31.59	173520
1777671600	32.54	-1.47	-4.32	33.83	34.4	32.509999	185663
1777585200	34.01	0.5	1.49	33.6	34.08	32.5	185118
1777498800	33.509999	1.82	5.74	31.67	34.68	31.67	460485
1777412400	31.69	0.66	2.13	30.4	31.87	30.18	205851
1777326000	31.03	-0.63	-1.99	31.69	31.8	30.14	326600
1777066800	31.66	-0.29	-0.91	31.75	33	31.2	231297
1776980400	31.95	-0.73	-2.23	32.259999	32.5	31.52	214223
1776894000	32.68	0.09	0.28	32.54	32.869999	31.52	215003
1776807600	32.59	0.46	1.43	31.53	34.52	31.53	320944
1776721200	32.13	-0.41	-1.26	32.46	32.49	30.86	305112
1776462000	32.54	-0.59	-1.78	33.8	34.48	32.54	355754
1776375600	33.13	0.23	0.70	33.04	34.5	33	234687
1776289200	32.9	-0.63	-1.88	33.42	34.08	32.83	191220
1776202800	33.53	2.01	6.38	31.5	33.82	31.5	410755
1776116400	31.52	0.15	0.48	31.35	32.5	30.69	288682
1775857200	31.37	-0.57	-1.78	31.97	33.049999	31.32	276644
1775770800	31.94	-0.55	-1.69	32.119999	32.25	31	248088
1775684400	32.49	-0.3	-0.91	34.73	35.48	31.55	392804
1775598000	32.79	-2.32	-6.61	34.98	34.98	32.56	410373
1775511600	35.11	0.24	0.69	35	36.63	34.2	272307
1775166000	34.87	-2.49	-6.66	34.99	36.5	34.6	349540
1775079600	37.36	-0.87	-2.28	37.2	37.56	33.59	749113
1774993200	38.23	1.86	5.11	36.08	39.2	36.08	602567
1774906800	36.37	-0.05	-0.14	36.04	36.8	35.21	239915
1774647600	36.42	-1.78	-4.66	37.72	37.72	35.58	253648
1774561200	38.2	-1.56	-3.92	39.47	40.41	38	337021
1774474800	39.76	-0.18	-0.45	40.31	40.6	38.07	485145
1774388400	39.94	1.12	2.89	40.55	41.75	38.6	815823
1774302000	38.82	2.87	7.98	37.5	39	36.2	395710
1774042800	35.95	0.41	1.15	36	36.69	34.6	488945
1773956400	35.54	-2.53	-6.65	37.8	37.83	35.3	448109
1773870000	38.07	-0.17	-0.44	39.08	41.58	37.9	640086
1773783600	38.24	4.44	13.14	33.47	38.55	33.33	540743
1773697200	33.8	-1.92	-5.38	37.19	37.35	33.229999	520960
1773438000	35.72	0.7	2.00	34.34	42.48	33.13	1141745