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	2.99	6.99906367041	42.72	49.8	42.72	131651	46.06764077	CS
4	7.25	18.8507540302	38.46	49.8	35.9	145122	41.52458643	CS
12	14.21	45.1111111111	31.5	49.8	27.6	224171	35.55141218	CS
26	-91.62	-66.7152115343	137.33	140.12	27.6	287389	53.01348033	CS
52	-124.27	-73.1086010119	169.98	216.5	27.6	193890	80.22775812	CS
156	-66.24	-59.1692719964	111.95	216.5	27.6	98325	108.2875958	CS
260	-118.19	-72.1110433191	163.9	218.35	27.6	83458	116.77855711	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783374000	45.71	-1.8	-3.79	47	47.06	44.77	150095
1783114800	47.51	0.85	1.82	47.65	48.14	46.45	68359
1783028400	46.66	3.16	7.26	44.5	49.8	44.4	236171
1782855600	43.5	0.31	0.72	42.72	44.21	42.72	71979
1782769200	43.19	3.11	7.76	40.72	43.37	40.62	112380
1782510000	40.08	-1.06	-2.58	41.39	42	40	97203
1782423600	41.14	-0.69	-1.65	41.86	42.25	41	49353
1782337200	41.83	2.03	5.10	39.8	42.5	39.5	133216
1782250800	39.8	-1.45	-3.52	40.35	41	38.97	152487
1782164400	41.25	-0.35	-0.84	41.31	41.39	39.05	213445
1781905200	41.6	-0.5	-1.19	41.92	42.25	41.15	395739
1781818800	42.1	2.91	7.43	39.44	42.16	39.26	244377
1781732400	39.19	-0.09	-0.23	38.72	40.69	38.72	86443
1781646000	39.28	0.65	1.68	39.38	39.77	38.42	104019
1781559600	38.63	-1.62	-4.02	40.88	40.91	38.5	94462
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