Genfit (EM)【GNFTF】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	-0.22	-2.1568627451	10.2	10.2	9.98	183	10.13972603	CS
4	0.48	5.05263157895	9.5	10.2	9.5	193	9.90258621	CS
12	-0.4	-3.85356454721	10.38	11.05	9.47	209	10.08118421	CS
26	5.43	119.340659341	4.55	11.05	4.55	388	8.86133985	CS
52	6.6999	204.259016493	3.2801	11.05	3.2801	246	8.70058291	CS
156	6.95	229.372937294	3.03	11.05	2.95	341	6.27111786	CS
260	6.17	161.942257218	3.81	11.05	2.95	430	5.10809212	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
1781818140	9.98	0	0.00	9.98	9.98	9.98	0
1781731740	9.98	0	0.00	9.98	9.98	9.98	0
1781645340	9.98	0	0.00	9.98	9.98	9.98	0
1781558940	9.98	0	0.00	9.98	9.98	9.98	0
1781299740	9.98	-0.22	-2.16	9.98	9.98	9.98	100
1781213220	10.2	0.7	7.37	10.2	10.2	10.2	265
1781126940	9.5	0	0.00	9.5	9.5	9.5	0
1781040540	9.5	0	0.00	9.5	9.5	9.5	0
1780954140	9.5	0	0.00	9.5	9.5	9.5	0
1780694940	9.5	0	0.00	9.5	9.5	9.5	0
1780608540	9.5	0	0.00	9.5	9.5	9.5	0
1780522140	9.5	0	0.00	9.5	9.5	9.5	0
1780435740	9.5	0	0.00	9.5	9.5	9.5	0
1780349340	9.5	0	0.00	9.5	9.5	9.5	0
1780090140	9.5	0	0.00	9.5	9.5	9.5	0
1780003740	9.5	0	0.00	9.5	9.5	9.5	0
1779917340	9.5	0	0.00	9.5	9.5	9.5	0
1779830940	9.5	0.03	0.32	9.5	9.5	9.5	215
1779485400	9.47	0	0.00	9.47	9.47	9.47	0
1779399000	9.47	0	0.00	9.47	9.47	9.47	0
1779312600	9.47	0	0.00	9.47	9.47	9.47	0
1779226200	9.47	0	0.00	9.47	9.47	9.47	0
1779139800	9.47	0	0.00	9.47	9.47	9.47	0
1778880600	9.47	0	0.00	9.47	9.47	9.47	0
1778794200	9.47	0	0.00	9.47	9.47	9.47	0
1778707800	9.47	0	0.00	9.47	9.47	9.47	0
1778621400	9.47	0	0.00	9.47	9.47	9.47	0
1778535000	9.47	0	0.00	9.47	9.47	9.47	0
1778275800	9.47	0	0.00	9.47	9.47	9.47	0
1778189400	9.47	0	0.00	9.47	9.47	9.47	0
1778103000	9.47	0	0.00	9.47	9.47	9.47	0
1778016600	9.47	0	0.00	9.47	9.47	9.47	0
1777930200	9.47	0	0.00	9.47	9.47	9.47	0
1777671000	9.47	-1.58	-14.30	9.47	9.47	9.47	392
1777584600	11.05	0	0.00	11.05	11.05	11.05	0
1777498200	11.05	0	0.00	11.05	11.05	11.05	0
1777411800	11.05	0	0.00	11.05	11.05	11.05	0
1777325400	11.05	0	0.00	11.05	11.05	11.05	0
1777065960	11.05	0	0.00	11.05	11.05	11.05	0
1776979560	11.05	0	0.00	11.05	11.05	11.05	0
1776893160	11.05	0	0.00	11.05	11.05	11.05	0
1776806760	11.05	0	0.00	11.05	11.05	11.05	0
1776720360	11.05	0	0.00	11.05	11.05	11.05	0
1776461160	11.05	0	0.00	11.05	11.05	11.05	0
1776374760	11.05	0	0.00	11.05	11.05	11.05	0
1776288360	11.05	0.67	6.45	11.05	11.05	11.05	200
1776202140	10.38	-0.05	-0.48	10.38	10.38	10.38	500
1776115500	10.43	0	0.00	10.43	10.43	10.43	0
1775856300	10.43	0	0.00	10.43	10.43	10.43	0
1775769900	10.43	0	0.00	10.43	10.43	10.43	0
1775683500	10.43	0	0.00	10.43	10.43	10.43	0
1775597100	10.43	0	0.00	10.43	10.43	10.43	0
1775510700	10.43	0	0.00	10.43	10.43	10.43	0
1775165100	10.43	0	0.00	10.43	10.43	10.43	0
1775078700	10.43	0	0.00	10.43	10.43	10.43	0
1774992300	10.43	0	0.00	10.43	10.43	10.43	0
1774905900	10.43	0	0.00	10.43	10.43	10.43	0
1774646700	10.43	0	0.00	10.43	10.43	10.43	0
1774560300	10.43	0	0.00	10.43	10.43	10.43	0
1774473900	10.43	-0.45	-4.14	10.43	10.43	10.43	700
1774339200	10.88	0	0.00	10.88	10.88	10.88	0
1774252800	10.88	0	0.00	10.88	10.88	10.88	0