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	-0.1	-1.18343195266	8.45	8.71	8.11	34971	8.44085745	CS
4	-1.85	-18.137254902	10.2	10.2	7.85	45650	8.57593259	CS
12	-5.5	-39.7111913357	13.85	14.07	7.85	36661	10.44171895	CS
26	-1.1	-11.6402116402	9.45	14.23	7.85	48300	11.60456016	CS
52	-0.52	-5.86245772266	8.87	14.23	6.36	53423	9.70290103	CS
156	-80.65	-90.6179775281	89	269	6.13	691642	156.75338589	CS
260	-165.65	-95.2011494253	174	269	6.13	818131	120.82609823	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
1727386800	8.47	0.23	2.79	8.1199999	8.67	8.11	50903
1727300400	8.24	-0.3	-3.51	8.5	8.53	8.16	28204
1727214000	8.5399999	0.2	2.40	8.36	8.6	8.34	33325
1727127600	8.34	-0.16	-1.88	8.6	8.6	8.31	17589
1726868400	8.5	0.25	3.03	8.45	8.71	8.4	44834
1726782000	8.25	0.21	2.61	8.6	8.6	8.2	53743
1726695600	8.0399999	-0.48	-5.63	8.46	8.46	8.0399999	57849
1726609200	8.52	0.2	2.40	8.4	8.59	8.4	56155
1726522800	8.32	0.09	1.09	8.31	8.38	7.95	53382
1726263600	8.23	0.31	3.91	7.96	8.34	7.96	27057
1726177200	7.92	-0.01	-0.13	8	8.1199999	7.85	30055
1726090800	7.93	-0.24	-2.94	8.15	8.18	7.92	38770
1726004400	8.17	-0.33	-3.88	8.52	8.52	8.13	31598
1725918000	8.5	-0.44	-4.92	8.8	8.9	8.5	69831
1725658800	8.94	0.03	0.34	9.09	9.09	8.6	36244
1725572400	8.91	-0.06	-0.67	8.99	9.1	8.88	18038
1725486000	8.97	0.01	0.11	8.97	9.13	8.91	25217
1725399600	8.96	-1.02	-10.22	9.85	9.85	8.9	138383
1725054000	9.98	-0.28	-2.73	10.2	10.2	9.82	56180
1724967600	10.26	-0.32	-3.02	10.48	10.54	10.26	36768
1724881200	10.58	-0.01	-0.09	10.46	10.66	10.45	14041
1724794800	10.59	0.15	1.44	10.56	10.61	10.32	37969
1724708400	10.44	0	0.00	10.44	10.44	10.44	0
1724449200	10.44	0	0.00	10.5	10.55	10.34	35764
1724362800	10.44	-0.21	-1.97	10.6	10.64	10.31	27140
1724276400	10.65	0.03	0.28	10.69	10.8	10.54	19684
1724190000	10.62	-0.98	-8.45	11.3	11.47	10.4	119092
1724103600	11.6	-0.24	-2.03	11.75	11.95	11.57	27170
1723844400	11.84	0.06	0.51	11.59	11.85	11.59	15862
1723758000	11.78	0.5	4.43	11.4	11.83	11.39	39276
1723671600	11.28	0.03	0.27	11.17	11.28	10.87	68240
1723585200	11.25	0.01	0.09	11.35	11.4	11.12	7877
1723498800	11.24	0.46	4.27	10.85	11.33	10.85	27298
1723239600	10.78	0.08	0.75	10.83	10.87	10.58	13196
1723153200	10.7	0.34	3.28	10.35	10.8	10.35	26625
1723066800	10.36	-0.03	-0.29	10.6	10.8	10.31	43614
1722980400	10.39	-0.28	-2.62	10.56	10.8	10.35	36582
1722634800	10.67	-1.23	-10.34	11.75	11.75	10.67	57796
1722548400	11.9	-0.9	-7.03	12.8	12.8	11.5	58100
1722462000	12.8	0.69	5.70	12.31	12.94	12.2	32272
1722375600	12.11	-0.64	-5.02	12.69	12.69	11.85	34980
1722289200	12.75	-0.06	-0.47	12.73	13.15	12.62	28468
1722030000	12.81	0.01	0.08	12.85	12.88	12.66	22043
1721943600	12.8	-0.15	-1.16	12.93	12.93	12.55	20245
1721857200	12.95	-0.21	-1.60	13.12	13.28	12.94	34993
1721770800	13.16	-0.12	-0.90	13.16	13.33	12.98	8303
1721684400	13.28	-0.47	-3.42	13.22	13.36	13	17409
1721425200	13.75	0	0.00	13.75	13.75	13.75	0
1721338800	13.75	0.22	1.63	13.74	13.82	13.59	17770
1721252400	13.53	-0.01	-0.07	13.67	14.07	13.53	39184
1721166000	13.54	-0.18	-1.31	13.48	13.69	13.42	18087
1721079600	13.72	0.21	1.55	13.38	13.81	13.34	29052
1720820400	13.51	-0.06	-0.44	13.61	13.7	13.33	18391
1720734000	13.57	0.1	0.74	13.45	13.66	13.37	20545
1720647600	13.47	0.31	2.36	13.14	13.6	13.14	15655
1720561200	13.16	-0.51	-3.73	13.45	13.54	13.04	53880
1720474800	13.67	0.24	1.79	13.26	13.81	13.26	21395
1720215600	13.43	-0.41	-2.96	13.85	13.85	13.32	40899
1720129200	13.84	-0.04	-0.29	13.87	14.08	13.8	23867
1720042800	13.88	0.46	3.43	13.55	13.88	13.55	40787
1719956400	13.42	0.18	1.36	13.25	13.55	13.13	27397
1719610800	13.24	-0.84	-5.97	14.2	14.2	13.15	122728
1719524400	14.08	0.08	0.57	14.08	14.23	13.98	19709