GT Resources Inc (QB)【CGTRF】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	-0.00109	-5.16832622096	0.02109	0.02109	0.02	16967	0.02048008	CS
4	-0.00285	-12.4726477024	0.02285	0.0272	0.0179	26201	0.02322359	CS
12	-0.0051	-20.3187250996	0.0251	0.0274	0.0179	75987	0.02239021	CS
26	0	0	0.02	0.035	0.015	119729	0.02492057	CS
52	-0.0115	-36.5079365079	0.0315	0.048	0.0101	219887	0.02374038	CS
156	-0.004528	-18.4605348989	0.024528	0.048	0.01	151511	0.02371562	CS
260	-0.004528	-18.4605348989	0.024528	0.048	0.01	151511	0.02371562	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
1781040540	0.02	0	0.00	0.02	0.02	0.02	0
1780954140	0.02	-0.0006	-2.91	0.02	0.02	0.02	10500
1780694940	0.0206	-0.00049	-2.32	0.0206	0.0206	0.0206	40000
1780608540	0.02109	0.0017	8.77	0.02109	0.02109	0.02109	400
1780522140	0.01939	0	0.00	0.01939	0.01939	0.01939	0
1780435740	0.01939	0	0.00	0.01939	0.01939	0.01939	0
1780349340	0.01939	0.00134	7.42	0.01939	0.01939	0.01939	500
1780090080	0.01805	-0.00195	-9.75	0.01805	0.01805	0.01805	2095
1780003320	0.02	-0.00267	-11.78	0.0182	0.02	0.0182	66000
1779917340	0.02267	-0.00083	-3.53	0.02267	0.02267	0.02267	500
1779830940	0.0235	-0.0011	-4.47	0.0228	0.0235	0.0179	17000
1779485280	0.0246	0	0.00	0.0246	0.0246	0.0246	0
1779398880	0.0246	-0.0007	-2.77	0.0253	0.0272	0.0246	34700
1779312300	0.0253	0.0026	11.45	0.0242	0.0253	0.02276	154326
1779225660	0.0227	0.0013	6.07	0.0191	0.0227	0.0191	12490
1779139200	0.0214	0	0.00	0.0214	0.0214	0.0214	0
1778880000	0.0214	-0.00145	-6.35	0.0214	0.0214	0.0214	100
1778793780	0.02285	0	0.00	0.02285	0.02285	0.02285	0
1778707380	0.02285	0.00065	2.93	0.02285	0.02285	0.02285	2000
1778621340	0.0222	-0.0002	-0.89	0.0222	0.0222	0.0222	58000
1778534940	0.0224	0.0045	25.14	0.022	0.0224	0.0203	126100
1778275200	0.0179	-0.00401	-18.30	0.0179	0.0179	0.0179	85816
1778188800	0.02191	-0.00379	-14.75	0.0216	0.02191	0.0196	303310
1778102520	0.0257	0.00186	7.80	0.0212	0.0257	0.0212	55710
1778016600	0.02384	0	0.00	0.02384	0.02384	0.02384	0
1777930200	0.02384	0	0.00	0.02384	0.02384	0.02384	0
1777671000	0.02384	4.0E-5	0.17	0.0216	0.02384	0.0216	53800
1777584600	0.0238	0	0.00	0.0238	0.0238	0.0238	0
1777498200	0.0238	0	0.00	0.0238	0.0238	0.0238	0
1777411800	0.0238	0.0008	3.48	0.0238	0.0238	0.0238	3900
1777325400	0.023	0.0016	7.48	0.0235	0.0235	0.023	44250
1777065780	0.0214	-0.0024	-10.08	0.0231999	0.0231999	0.0214	17000
1776979680	0.0238	0	0.00	0.0238	0.0238	0.0238	0
1776893280	0.0238	0.0003	1.28	0.02312	0.0238	0.02312	23600
1776806940	0.0235	2.0E-5	0.09	0.0235	0.0235	0.0235	2000
1776720000	0.02348	0	0.00	0.02348	0.02348	0.02348	0
1776460800	0.02348	-0.0013	-5.25	0.024	0.024	0.02165	68333
1776374940	0.02478	3.0E-5	0.12	0.02478	0.02478	0.02478	1000
1776288540	0.02475	0	0.00	0.02475	0.02475	0.02475	0
1776202140	0.02475	0.00475	23.75	0.0238799	0.02475	0.0238799	1060
1776115200	0.02	0	0.00	0.02	0.02	0.02	0
1775856000	0.02	-0.003082	-13.35	0.0208	0.0216	0.02	389000
1775770140	0.0230819	-0.000758	-3.18	0.0230819	0.0230819	0.0230819	100000
1775683500	0.02384	0.00364	18.02	0.0233	0.02384	0.0214999	195100
1775596800	0.0202	0.0002	1.00	0.0216	0.0216	0.0202	53000
1775510940	0.02	-0.00045	-2.20	0.02	0.02	0.02	8000
1775164920	0.02045	-0.0017	-7.67	0.025	0.025	0.0201	110900
1775078400	0.02215	0.0012501	5.98	0.02	0.0225	0.02	176767
1774992540	0.0208999	-0.0031	-12.92	0.0208999	0.0208999	0.0208999	200
1774905900	0.024	0	0.00	0.024	0.024	0.024	0
1774646700	0.024	0	0.00	0.024	0.024	0.024	0
1774560300	0.024	0	0.00	0.024	0.024	0.024	0
1774473900	0.024	0	0.00	0.0219	0.024	0.0211	200200
1774387200	0.024	0	0.00	0.024	0.024	0.024	0
1774300800	0.024	0.002	9.09	0.02106	0.0253	0.02106	10970
1774041960	0.022	-0.0031	-12.35	0.0254999	0.0274	0.022	307850
1773955740	0.0251	-0.0006	-2.33	0.0251	0.0251	0.0236	227000
1773869100	0.0257	0	0.00	0.0257	0.0257	0.0257	0
1773782700	0.0257	0.0007	2.80	0.0257	0.0257	0.0257	3000
1773696120	0.025	-0.0001	-0.40	0.025	0.028	0.025	371000
1773437340	0.0251	-0.0046	-15.49	0.0251	0.0294	0.0251	225500
1773350400	0.0297	0.00155	5.51	0.028765	0.0297	0.02504	166759
1773264540	0.02815	0.0026501	10.39	0.0256	0.0296	0.0256	244937
1773178080	0.0254999	0.0004999	2.00	0.0254999	0.0254999	0.0254999	81000