Great West Lifeco Inc【GWO】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	7.2	8.72727272727	82.5	90.31	82.48	1443480	85.04040815	CS
4	11.27	14.3695014663	78.43	90.31	77.95	2397212	81.12226716	CS
12	25.13	38.9190026328	64.57	90.31	63.28	1543942	76.62557482	CS
26	23.02	34.5230953809	66.68	90.31	59.54	1744136	69.24820872	CS
52	39.62	79.1134185304	50.08	90.31	49.79	1819662	62.51967541	CS
156	51.26	133.350676379	38.44	90.31	37.06	2474355	49.43280019	CS
260	53.46	147.516556291	36.24	90.31	27.99	2272431	44.50291055	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781818800	89.7	0.98	1.10	89.09	90.31	89.09	1649361
1781732400	88.72	2.78	3.23	86.03	88.89	86.03	1060139
1781646000	85.94	0.64	0.75	85	86.29	84.56	1692394
1781559600	85.3	1.91	2.29	83.48	85.59	83.43	1403030
1781300400	83.39	0.48	0.58	83.08	83.56	82.87	1532093
1781214000	82.91	0.99	1.21	82.5	83.7	82.48	1529744
1781127600	81.92	0.59	0.73	81.19	82.42	81.19	1579154
1781041200	81.33	1.18	1.47	80.41	81.41	80.36	1085129
1780954800	80.15	-1.72	-2.10	81.81	82	79.54	2859507
1780695600	81.87	1.49	1.85	80.52	82	80.52	7809781
1780609200	80.38	0.77	0.97	80.06	80.6	79.73	2331567
1780522800	79.61	0.17	0.21	79.5	80.02	79.2	3469467
1780436400	79.44	0.75	0.95	78.05	79.81	78.05	1653439
1780350000	78.69	-1.79	-2.22	80.17	80.55	78.28	1293045
1780090800	80.48	0.77	0.97	79	80.82	79	9720936
1780004400	79.71	0.11	0.14	79.41	79.75	78.8	1740059
1779918000	79.6	0.1	0.13	77.95	79.8	77.95	3140556
1779831600	79.5	-0.01	-0.01	79.25	79.78	79.19	759068
1779745200	79.51	0.11	0.14	79.55	79.94	79.2	335303
1779486000	79.4	-0.21	-0.26	79.54	79.96	79.24	975503
1779399600	79.61	0.86	1.09	78.43	79.8	78.43	1974317
1779313200	78.75	0.6	0.77	78.26	79.24	78.05	741267
1779226800	78.15	0.4	0.51	78.69	78.92	77.87	1762957
1778881200	77.75	0.44	0.57	77.03	77.93	77.03	1465845
1778794800	77.31	0.9	1.18	76.75	77.55	76.68	1183946
1778708400	76.41	0.38	0.50	76.04	76.56	75.33	1322540
1778622000	76.03	0.1	0.13	75.85	76.86	75.78	946355
1778535600	75.93	-0.34	-0.45	76.23	76.74	75.68	1362104
1778276400	76.27	-0.09	-0.12	76.4	77.03	74.74	1248086
1778190000	76.36	3.5	4.80	75.19	76.54	74.09	1588692
1778103600	72.86	-0.56	-0.76	73.39	73.66	72.37	1585292
1778017200	73.42	0.49	0.67	72.97	73.54	72.95	1217650
1777930800	72.93	-0.62	-0.84	73.24	73.7	72.76	1968944
1777671600	73.55	0.97	1.34	72.89	73.87	72.69	598411
1777585200	72.58	-0.3	-0.41	72.86	73.33	72.39	1024790
1777498800	72.88	0.43	0.59	72.32	72.97	72.32	1122690
1777412400	72.45	1.04	1.46	71.51	72.55	71.51	946029
1777326000	71.41	0.09	0.13	71.11	71.66	70.74	1047374
1777066800	71.32	-0.45	-0.63	71.66	71.84	71.12	735116
1776980400	71.77	0.93	1.31	70.79	71.78	70.79	769353
1776894000	70.84	-0.01	-0.01	71.07	71.09	70.4	590892
1776807600	70.85	0.29	0.41	70.46	71.01	70.46	1790641
1776721200	70.56	0.03	0.04	70.29	70.82	70.19	1215469
1776462000	70.53	0.96	1.38	69.76	70.76	69.76	684088
1776375600	69.57	-1.03	-1.46	70.73	70.91	69.52	821696
1776289200	70.6	1.33	1.92	69.2	70.68	69.17	631869
1776202800	69.27	0.47	0.68	68.74	69.38	68.4	1316137
1776116400	68.8	0.98	1.45	67.67	68.9	67.49	568042
1775857200	67.82	0.26	0.38	67.52	67.82	66.989999	606705
1775770800	67.56	0.77	1.15	66.72	67.64	66.62	782470
1775684400	66.79	0.73	1.11	66.7	67.24	66.5	998249
1775598000	66.06	0.02	0.03	66.16	66.34	65.61	896321
1775511600	66.04	0.04	0.06	65.95	66.67	65.849999	1095364
1775166000	66	0.43	0.66	64.97	66.22	64.95	887199
1775079600	65.569999	0.42	0.64	65.379999	66.42	65.28	1237279
1774993200	65.15	1.31	2.05	63.98	65.29	63.95	1344797
1774906800	63.84	0.37	0.58	63.68	64.69	63.42	1351825
1774647600	63.47	-0.8	-1.24	64.16	64.16	63.28	681917
1774561200	64.269999	-0.47	-0.73	64.569999	64.93	64.09	1466007
1774474800	64.739999	0.96	1.51	64.09	64.879999	64.09	1020598
1774388400	63.78	0.57	0.90	63.09	63.94	63	1315384
1774302000	63.21	0.26	0.41	63.99	63.99	62.98	1841456
1774042800	62.95	0.13	0.21	62.85	64.11	62.85	2901924
1773956400	62.82	-1.74	-2.70	64.31	64.31	62.48	1476455