Gran Tierra Energy Inc【GTE】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	-0.2	-2.32558139535	8.6	9.05	8.07	20468	8.73662514	CS
4	-2.8	-25	11.2	11.6	8.07	30370	10.03197081	CS
12	-1.98	-19.0751445087	10.38	13.2	8.07	44100	11.38160176	CS
26	2.54	43.3447098976	5.86	13.58	5.29	76865	9.85994815	CS
52	1.76	26.5060240964	6.64	13.58	4.33	71472	7.95576179	CS
156	1.86	28.4403669725	6.54	14.23	4.33	54366	8.5834988	CS
260	7.47	803.225806452	0.93	14.23	0.56	459265	2.09715879	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
1783114800	8.4	0.07	0.84	8.07	8.58	8.07	6965
1783028400	8.33	-0.6	-6.72	8.69	8.69	8.07	21485
1782855600	8.93	0.11	1.25	8.86	9.03	8.85	33650
1782769200	8.82	0	0.00	8.9	9.05	8.75	11731
1782510000	8.82	0.32	3.76	8.6	8.89	8.6	15007
1782423600	8.5	-0.21	-2.41	8.64	8.7	8.4	29494
1782337200	8.71	-1.37	-13.59	9.97	9.97	8.71	64179
1782250800	10.08	-0.17	-1.66	10.12	10.14	9.96	46228
1782164400	10.25	0.08	0.79	10.43	10.64	10.15	20330
1781905200	10.17	-0.32	-3.05	10.25	10.32	10.17	3830
1781818800	10.49	-0.27	-2.51	10.54	10.54	10.05	66731
1781732400	10.76	0.19	1.80	10.54	10.84	10.46	25233
1781646000	10.57	-0.3	-2.76	10.71	10.92	10.44	27365
1781559600	10.87	-0.55	-4.82	10.75	10.98	10.6	30210
1781300400	11.42	0.32	2.88	10.84	11.42	10.8	18881
1781214000	11.1	-0.08	-0.72	11.29	11.6	10.92	27913
1781127600	11.18	0.83	8.02	10.76	11.22	10.76	30937
1781041200	10.35	-0.23	-2.17	10.52	10.52	10	43319
1780954800	10.58	-0.04	-0.38	10.71	10.8	10.56	24257
1780695600	10.62	-0.77	-6.76	11.2	11.2	10.5	36253
1780609200	11.39	0.09	0.80	11.3	11.53	11.15	30561
1780522800	11.3	-0.29	-2.50	11.71	11.71	11.28	21127
1780436400	11.59	-0.05	-0.43	11.38	11.78	11.38	15003
1780350000	11.64	0.96	8.99	10.86	11.89	10.86	53869
1780090800	10.68	-0.37	-3.35	10.89	10.92	10.53	34291
1780004400	11.05	0.18	1.66	11.07	11.25	10.97	37565
1779918000	10.87	-0.43	-3.81	11.07	11.25	10.85	39328
1779831600	11.3	0.05	0.44	11.23	11.4	11.18	43566
1779745200	11.25	-0.49	-4.17	11.02	11.25	10.95	33960
1779486000	11.74	0.01	0.09	11.55	11.87	11.4	27669
1779399600	11.73	-0.28	-2.33	12.07	12.27	11.48	53502
1779313200	12.01	-0.61	-4.83	12.4	12.55	12.01	60924
1779226800	12.62	-0.04	-0.32	12.71	13.2	12.47	46212
1778881200	12.66	0.26	2.10	12.64	12.9	12.49	40037
1778794800	12.4	-0.01	-0.08	12.5	12.67	12.34	19658
1778708400	12.41	-0.33	-2.59	12.66	12.92	12.4	24105
1778622000	12.74	0.54	4.43	12.49	12.75	12.29	42507
1778535600	12.2	-0.32	-2.56	12.75	13	11.93	70691
1778276400	12.52	0.6	5.03	12.22	12.95	12.22	72435
1778190000	11.92	0	0.00	11.76	12.15	11.28	33276
1778103600	11.92	-0.87	-6.80	12.37	12.37	11.78	44060
1778017200	12.79	-0.19	-1.46	12.87	12.88	12.6	30407
1777930800	12.98	0.42	3.34	12.55	13.1	12.48	64237
1777671600	12.56	-0.05	-0.40	12.5	12.61	12.19	25746
1777585200	12.61	-0.01	-0.08	12.29	12.63	12.28	102638
1777498800	12.62	0.42	3.44	12.34	12.7	12.31	68644
1777412400	12.2	0.13	1.08	12.16	12.54	12.11	64971
1777326000	12.07	0.3	2.55	11.86	12.23	11.83	57593
1777066800	11.77	-0.45	-3.68	12.22	12.22	11.66	65913
1776980400	12.22	-0.02	-0.16	12.18	12.37	12.02	98467
1776894000	12.24	0.82	7.18	11.5	12.26	11.48	74875
1776807600	11.42	0.46	4.20	10.98	11.42	10.98	50590
1776721200	10.96	0.6	5.79	10.51	11.05	10.45	69779
1776462000	10.36	-0.68	-6.16	10.46	10.46	9.96	131581
1776375600	11.04	0.24	2.22	10.68	11.15	10.68	39355
1776289200	10.8	-0.02	-0.18	10.85	10.9	10.6	27939
1776202800	10.82	-0.22	-1.99	10.9	10.9	10.5	75593
1776116400	11.04	0.61	5.85	10.81	11.26	10.81	55406
1775857200	10.43	-0.08	-0.76	10.38	10.5	10.23	32677
1775770800	10.51	0.01	0.10	10.69	11.13	10.38	46845
1775684400	10.5	-1.5	-12.50	10.66	10.8	10.25	121788
1775598000	12	-0.01	-0.08	12.23	12.57	11.8	74734
1775511600	12.01	0.21	1.78	11.74	12.19	11.74	52557