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	1.14	1.25137211855	91.1	92.97	90.39	809595	91.60941191	CS
4	9.16	11.0255175734	83.08	92.97	82.87	1332753	88.67400635	CS
12	22.48	32.2247706422	69.76	92.97	69.76	1629266	80.90009742	CS
26	25.13	37.445984205	67.11	92.97	59.54	1742689	71.17759768	CS
52	40.78	79.2460163234	51.46	92.97	51.4	1746836	64.72692499	CS
156	53.62	138.839979285	38.62	92.97	37.06	2466676	50.00627789	CS
260	55.48	150.92491839	36.76	92.97	27.99	2271830	44.85682924	CS

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783633200	92.09	1.11	1.22	91.26	92.67	91.13	691883
1783546800	90.98	-1.45	-1.57	92.19	92.63	90.64	1489010
1783460400	92.43	0.63	0.69	91.8	92.97	91.8	706438
1783374000	91.8	0.44	0.48	91.42	92.01	90.39	714713
1783114800	91.36	0.16	0.18	91.1	91.95	91.1	445931
1783028400	91.2	0.83	0.92	90.45	91.37	89.91	1199873
1782855600	90.37	1.65	1.86	88.59	90.52	88.45	1163079
1782769200	88.72	0.31	0.35	88.5	89.26	88.29	1307611
1782510000	88.41	-0.29	-0.33	89.02	89.86	88	1464588
1782423600	88.7	-0.19	-0.21	88.99	90.27	88.7	1492213
1782337200	88.89	1.26	1.44	87.68	88.9	87.38	1437488
1782250800	87.63	-1.6	-1.79	89.05	89.4	87.43	1220827
1782164400	89.23	1.05	1.19	88.3	89.52	88.3	2265977
1781905200	88.18	-1.52	-1.69	89.59	90.29	88.15	2385650
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