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	0.22	1.96428571429	11.2	11.6	10	32536	10.73099497	CS
4	-1.22	-9.65189873418	12.64	13.2	10	36858	11.41063563	CS
12	-0.41	-3.46576500423	11.83	13.58	9.96	66512	11.74625855	CS
26	5.7	99.6503496503	5.72	13.58	5.12	82852	9.39642976	CS
52	4.53	65.7474600871	6.89	13.58	4.33	71952	7.90829428	CS
156	3.81	50.0657030223	7.61	14.23	4.33	54606	8.53421863	CS
260	10.58	1259.52380952	0.84	14.23	0.56	465892	2.07473411	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	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
1775166000	11.8	0.45	3.96	11.86	12.43	11.65	70237
1775079600	11.35	-1.17	-9.35	11.91	12.15	11.1	95193
1774993200	12.52	-0.36	-2.80	12.69	13.58	12.12	118277
1774906800	12.88	0.26	2.06	12.99	13.42	12.7	112788
1774647600	12.62	0.52	4.30	12.53	12.7	12.32	164563
1774561200	12.1	0.23	1.94	11.87	12.65	11.87	167900
1774474800	11.87	0	0.00	11.58	11.89	11.53	88608
1774388400	11.87	0.72	6.46	11.27	12.13	11.27	173256
1774302000	11.15	-0.69	-5.83	11.45	11.64	10.92	254425
1774042800	11.84	0.01	0.08	11.83	12.13	11.52	173065
1773956400	11.83	0.65	5.81	11.2	12.15	11.2	164416
1773870000	11.18	-0.82	-6.83	11.3	11.37	10.8	359528
1773783600	12	0.4	3.45	11.6	12.12	11.6	112922
1773697200	11.6	0.35	3.11	11.06	11.79	10.98	85790