Gatekeeper Systems Inc (PK)【GKPRF】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	0.01995	2.32003721363	0.8599	0.9277	0.7857	150177	0.82451852	CS
4	-0.0318	-3.48818077113	0.91165	0.9969	0.7857	129883	0.87923099	CS
12	-0.047985	-5.17171695398	0.927835	1.2	0.7579	151407	0.94194712	CS
26	-0.64015	-42.1151315789	1.52	1.635	0.7579	194367	1.14552381	CS
52	0.34985	66.0094339623	0.53	2.25	0.50738	319047	1.29527639	CS
156	0.52985	151.385714286	0.35	2.25	0.2128	162714	1.00328862	CS
260	0.287294	48.4838563781	0.592556	2.25	0.135	115270	0.90616524	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
1781299740	0.87985	-0.02307	-2.56	0.9277	0.9277	0.86798	117732
1781213220	0.90292	0.09782	12.15	0.843	0.9073	0.8385	130216
1781126940	0.8051	-0.0012	-0.15	0.8149	0.8263	0.7976	53075
1781040540	0.8063	0.0098	1.23	0.8416	0.8416	0.7857	147286
1780954140	0.7965	-0.035857	-4.31	0.8769	0.8769	0.795	273021
1780694940	0.832357	-0.027543	-3.20	0.8599	0.8599	0.8152	147285
1780608540	0.8599	-0.0013	-0.15	0.86	0.86648	0.8438	54993
1780522140	0.8612	-0.0235	-2.66	0.8913	0.8913	0.8612	123375
1780435740	0.8847	-0.0153	-1.70	0.8898	0.8977	0.87947	96621
1780349340	0.9	0.0198	2.25	0.8864	0.9011	0.8234	148888
1780090080	0.8802	-0.0198	-2.20	0.89	0.89581	0.8662	94859
1780003320	0.9	0.0024	0.27	0.916185	0.928	0.8978	30182
1779917340	0.8976	-0.0006	-0.07	0.89	0.909	0.88	68434
1779830940	0.8982	-0.0158	-1.73	0.914	0.9474	0.8786	263082
1779484920	0.914	-0.0403	-4.22	0.95	0.95	0.865	590122
1779398880	0.9543	-0.0149	-1.54	0.9846	0.9969	0.9543	55093
1779312300	0.9692	0.0533	5.82	0.9152	0.97	0.9152	54619
1779225660	0.9159	0.00684	0.75	0.9085	0.92	0.9046	27526
1779139740	0.90906	0.00051	0.06	0.9086	0.9096	0.9086	15125
1778880000	0.90855	-0.0069	-0.75	0.91165	0.928	0.9	93970
1778793900	0.91545	0.00545	0.60	0.94295	0.9454	0.9	55083
1778707380	0.91	-0.04	-4.21	0.942	0.942	0.9	92480
1778621340	0.95	-0.0177	-1.83	0.967	0.967	0.90585	134660
1778534940	0.9677	-0.0223	-2.25	1	1	0.95	115067
1778275200	0.99	-0.03	-2.94	1.016	1.016	0.9855	140636
1778188800	1.02	0	0.00	1.02	1.029	1.01	51736
1778102520	1.02	-0.01	-0.49	1.03	1.05	1.02	97478
1778016000	1.025	-0.04	-3.48	1.06	1.07	1	135070
1777930140	1.062	0.01	0.76	1.08	1.08	1.0494	108516
1777671000	1.054	0.02	1.81	1.0071	1.081	1.0071	271196
1777584540	1.0353	-0.02	-1.96	1.05	1.059	0.97	372554
1777498140	1.056	-0.05	-4.86	1.11	1.12	1.04	86999
1777411800	1.11	0.08	7.77	1.1668	1.2	1.095	388743
1777325400	1.03	-0.01	-1.02	0.9881	1.0561	0.9881	35092
1777065780	1.0406	0.04	4.06	1.03	1.0625	1.02	96338
1776979740	1	-0.01	-0.99	1.0149999	1.032	0.9794	71471
1776893280	1.01	0	0.00	1.01	1.06	0.9957	85867
1776806940	1.01	-0.02	-1.94	1.04	1.04	1	154142
1776720540	1.03	-0.04	-3.74	1.07	1.07	1.03	137322
1776460800	1.07	-0.04	-3.19	1.1299999	1.1299999	1.05	125945
1776374940	1.1053	0.07	6.28	1.02	1.172	1.02	516417
1776288360	1.04	0.06	6.61	0.9993	1.05	0.9478	201413
1776202140	0.97552	0.01502	1.56	0.9609	0.9875	0.94	119131
1776115740	0.9605	-0.0195	-1.99	0.98	0.99098	0.952955	206534
1775856000	0.98	-0.0011	-0.11	0.9649	0.98268	0.947	110754
1775770140	0.9811	0.0645	7.04	0.874	0.99	0.874	125072
1775683500	0.9166	0.0366	4.16	0.9152	0.9496	0.9133	271185
1775596800	0.88	-0.02265	-2.51	0.9658	0.9785	0.87	86025
1775510940	0.90265	0.01065	1.19	0.892	0.92455	0.88	61845
1775164920	0.892	0.052	6.19	0.8076	0.897445	0.8076	169206
1775078400	0.84	0.0250001	3.07	0.906	0.906	0.81418	304585
1774992540	0.8149999	0.0272	3.45	0.7955	0.83	0.7894	133781
1774906080	0.7877999	0.0132999	1.72	0.7643	0.7937	0.7579	175019
1774646940	0.7745	-0.01357	-1.72	0.789	0.808	0.7669	134875
1774560480	0.78807	-0.065225	-7.64	0.856422	0.856422	0.7701	223260
1774473900	0.853295	-0.022605	-2.58	0.8765	0.91	0.8451	128269
1774387560	0.8759	-0.02188	-2.44	0.89	0.90648	0.86	80996
1774300800	0.89778	0.039749	4.63	0.86	0.903	0.86	105575
1774041960	0.858031	-0.044969	-4.98	0.927835	0.927835	0.84	403486
1773955740	0.903	0.003	0.33	0.88	0.91	0.86725	150210
1773869340	0.9	-0.0466	-4.92	0.931	0.94	0.899665	244331
1773782700	0.9466	-0.0098	-1.02	0.9655	1.0049999	0.935745	173056
1773696120	0.9564	-0.015	-1.54	1.02	1.02	0.9282	238320
1773437340	0.9714	-0.0086	-0.88	0.9775	1.0155	0.92448	508721