Glass House Brands Inc (QX)【GLASF】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	10.1785714286	11.2	12.9	11.2	284124	12.54576881	CS
4	1	8.81834215168	11.34	13.93	10.8	296262	12.58222128	CS
12	4.34	54.25	8	13.93	7.2	281940	10.78071497	CS
26	3.46	38.963963964	8.88	13.93	7.2	220117	9.827649	CS
52	6.23	101.963993453	6.11	13.93	4.55	249584	8.45304958	CS
156	9.24	298.064516129	3.1	13.93	2.879	157331	7.53365438	CS
260	3.04	32.688172043	9.3	13.93	1.78	127329	6.56147937	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
1782941100	12.34	0	0.00	12.34	12.34	12.34	0
1782854700	12.34	0	0.00	12.34	12.34	12.34	0
1782768300	12.34	0.13	1.06	12.4	12.58	12.16	220266
1782509280	12.21	-0.53	-4.16	12.85	12.9	12.21	146134
1782422460	12.74	1.73	15.71	11.2	12.79	11.2	485973
1782336000	11.01	-0.86	-7.25	11.99	12.24	10.8	528177
1782250140	11.87	-0.76	-6.02	12.6	12.86	11.79	319549
1782163500	12.63	-0.95	-7.01	13.7	13.86	12.63	240064
1781818140	13.582	0.49	3.76	13.09	13.93	12.15	409756
1781731740	13.09	0.09	0.69	13.05	13.5	12.9855	175627
1781645340	13	0	0.00	13.18	13.51	12.91	169808
1781558940	13	-0.25	-1.89	13.39	13.44	12.76	203642
1781299740	13.25	0.25	1.92	13.1	13.49	12.948	171310
1781213220	13	-0.01	-0.08	13.0816	13.23	12.75	258546
1781126940	13.01	-0.04	-0.33	13.01	13.26	12.8	163379
1781040540	13.0525	-0.09	-0.67	13.49	13.75	12.76	354352
1780954140	13.14	0.84	6.85	12.34	13.3	12.2	541002
1780694940	12.2977	0.69	5.92	11.9	12.48	11.6	425866
1780608540	11.61	0.28	2.47	11.34	11.61	11.34	222995
1780522140	11.33	0.21	1.89	11.46	11.5	11.17	267075
1780435740	11.12	-0.18	-1.59	11.562	11.73	11.03	159078
1780349340	11.3	0.21	1.89	11.36	11.73	11.05	165735
1780090080	11.09	-0.46	-3.98	11.73	11.73	11.03	274725
1780003320	11.55	0.54	4.90	10.95	11.55	10.94	381290
1779917340	11.01	0.23	2.18	10.75	11.3	10.5	196354
1779830940	10.775	0.62	6.05	10.44	10.985	10.15	570643
1779484920	10.16	0.07	0.69	10.08	10.33	9.96	157625
1779398880	10.09	0.01	0.10	10.12	10.2	10	125461
1779312300	10.08	-0.19	-1.80	10.1	10.38	9.92	226388
1779225660	10.265	0.28	2.75	9.82	10.43	9.8	510421
1779139740	9.99	0.29	2.99	9.7899999	10.066	9.7	159477
1778880000	9.7	-0.22	-2.21	9.47	9.95	9.47	336892
1778793900	9.9194	0.88	9.68	9.2	10.15	9.2	473306
1778707380	9.044	-0.17	-1.80	9.25	9.42	9	337956
1778621340	9.2094	-0.14	-1.50	9.2899999	9.36468	9.11	145054
1778534940	9.35	0	0.00	9.28	9.75	9.25	103200
1778275200	9.35	-0.49	-4.98	9.85	9.99	9.3	169077
1778188800	9.84	0.34	3.58	9.55	9.85	9.19	219592
1778102520	9.5	-0.22	-2.26	9.76	9.8	9.17	239554
1778016000	9.72	0.11	1.14	9.2899999	9.75	9.2899999	105917
1777930140	9.61	0	0.05	9.86	9.86	9.22	180253
1777671000	9.605	-0.03	-0.26	9.7819	9.96	9.5	151000
1777584540	9.63	0.01	0.06	9.8699999	10	9.48	226292
1777498140	9.624	-0.35	-3.47	9.75	10	9.46	300451
1777411800	9.97	-0.57	-5.37	10.33	10.41	9.85	314073
1777325400	10.5355	0.87	8.95	9.8	10.63	9.68	524839
1777065780	9.67	0.3	3.20	9.55	9.9	8.9	646382
1776979740	9.3699999	-0.69	-6.86	10.21	10.53	9.25	877402
1776893280	10.06	1.38	15.93	8.8	10.18	8.68	1159090
1776806940	8.678	-0.42	-4.64	9.05	9.1199999	8.64	147234
1776720540	9.1	0.79	9.55	8.45	9.31	8.35	384518
1776460800	8.307	0.1	1.18	8.2	8.49	8.2	101419
1776374940	8.21	-0.18	-2.15	8.1199999	8.51	7.2	56894
1776288360	8.39	0.31	3.84	8.1	8.4	8.01	86548
1776202140	8.08	-0.08	-0.98	8.1199999	8.1199999	8	63076
1776115740	8.16	0.05	0.62	8.0472	8.16	7.94	87004
1775856000	8.11	-0.12	-1.45	8.39	8.41	7.9	67099
1775770140	8.2289999	0.15	1.84	8	8.39	7.96	53791
1775683500	8.08	-0.27	-3.23	8.3675	8.51	7.91	126707
1775596800	8.35	-0.25	-2.91	8.45	8.64	8.146	58628
1775510940	8.6	0.07	0.82	8.7	8.7	8.41	90147
1775164920	8.53	0.14	1.67	8.31	8.55	8.0399999	149805