Genesis Holdings Inc (ID)【GNIS】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	-0.000565	-32.0113314448	0.001765	0.0018	0.0011	6716194	0.00127954	CS
4	-0.00096	-44.4444444444	0.00216	0.0034	0.0011	6576107	0.0021336	CS
12	-0.0068	-85	0.008	0.0115	0.0011	4419940	0.00261687	CS
26	-0.0305	-96.214511041	0.0317	0.044	0.0011	2279993	0.00322151	CS
52	-0.0284	-95.9459459459	0.0296	0.09	0.0011	1396386	0.00370503	CS
156	-0.0284	-95.9459459459	0.0296	0.09	0.0011	1396386	0.00370503	CS
260	-0.0284	-95.9459459459	0.0296	0.09	0.0011	1396386	0.00370503	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
1780608540	0.0011999	0	0.00	0.0014	0.0014	0.0011	7272480
1780522140	0.0011999	0	0.00	0.0011999	0.0013	0.0011	5807749
1780435740	0.0011999	-0.0001	-7.69	0.0015	0.0015	0.0011	11073777
1780349340	0.0013	-0.0005	-27.78	0.0016	0.0017	0.0011999	5970364
1780090080	0.0018	0.0002	12.50	0.001765	0.0018	0.0015	3456600
1780003320	0.0016	0	0.00	0.0018	0.0021	0.0016	2772900
1779917340	0.0016	-0.0002	-11.11	0.0021	0.0021	0.001565	6419539
1779830940	0.0018	-0.0001	-5.26	0.002125	0.002125	0.0017	6971000
1779484920	0.0019	-0.0001	-5.00	0.002035	0.0021	0.0019	399788
1779398880	0.002	-0.0002	-9.09	0.0022	0.0022	0.0019	1507175
1779312300	0.0022	-0.0002	-8.33	0.0023999	0.0023999	0.001945	4754755
1779225660	0.0023999	0.0004499	23.07	0.0021	0.003	0.0021	9483934
1779139740	0.00195	-0.00025	-11.36	0.0022	0.0022	0.0016	8909419
1778880000	0.0022	-0.00014	-5.98	0.0023999	0.0023999	0.0021	4683380
1778793900	0.00234	-0.00046	-16.43	0.0023999	0.0027	0.0022	6154800
1778707380	0.0028	-0.0002	-6.67	0.003	0.003	0.0021	18840034
1778621340	0.003	-0.000392	-11.56	0.00315	0.0033	0.0028	6143444
1778534940	0.003392	0.001092	47.48	0.00235	0.0034	0.002	12047761
1778275200	0.0023	0.0002	9.52	0.00216	0.0023	0.0019	2277132
1778188800	0.0021	-0.0007	-25.00	0.0028	0.0028	0.0018	8918255
1778102520	0.0028	-0.0002	-6.67	0.0057999	0.0057999	0.0013	11520345
1778016000	0.003	0.001	50.00	0.001941	0.0032	0.0018	8990836
1777930140	0.002	0	0.00	0.002	0.002	0.0017	3485119
1777671000	0.002	-0.00044	-18.03	0.0022	0.0033	0.00193	11458379
1777584540	0.00244	-0.00146	-37.44	0.004	0.004	0.0022	7589508
1777498140	0.0039	0.001825	87.95	0.0023	0.0059	0.002	22723157
1777411800	0.002075	-2.5E-5	-1.19	0.0021	0.0023	0.0016	7600708
1777325400	0.0021	-0.0001	-4.55	0.0022	0.0022	0.00199	255000
1777065780	0.0022	-1.0E-5	-0.45	0.00212	0.0023999	0.0019	1328000
1776979740	0.00221	0.00021	10.50	0.001835	0.00221	0.0016	1355631
1776893280	0.002	0.0003	17.65	0.0018	0.002	0.0018	143500
1776806940	0.0017	0	0.00	0.0017	0.0017	0.0017	0
1776720540	0.0017	0	0.00	0.0017	0.0017	0.0017	102000
1776460800	0.0017	0.0002	13.33	0.0018	0.00235	0.0015	5919056
1776374940	0.0015	-0.0006	-28.57	0.0017	0.0017	0.0013	3942528
1776288360	0.0021	0.0001	5.00	0.0018	0.0021	0.0016	1410949
1776202140	0.002	0	0.00	0.00215	0.00215	0.002	384000
1776115740	0.002	-2.5E-5	-1.23	0.001946	0.002	0.001946	129821
1775856000	0.002025	-0.000785	-27.94	0.0023999	0.0023999	0.0018	1931445
1775769900	0.00281	0	0.00	0.00281	0.00281	0.00281	0
1775683500	0.00281	0.00033	13.31	0.0025	0.0028999	0.0025	348040
1775596800	0.00248	0.00028	12.73	0.00255	0.00265	0.0022	2858140
1775510940	0.0022	-0.0004	-15.38	0.0026	0.0026	0.0022	547208
1775164920	0.0026	-0.00035	-11.86	0.0028999	0.003115	0.0026	1541068
1775078400	0.00295	-0.0009	-23.38	0.0035	0.0035	0.0028999	160700
1774992540	0.00385	-0.00015	-3.75	0.0036	0.00385	0.0023999	2898084
1774906080	0.004	-0.00085	-17.53	0.0053	0.0053	0.004	678325
1774646940	0.00485	0.00015	3.19	0.0047999	0.0054	0.0047	175500
1774560480	0.0047	-0.0003	-6.00	0.0051	0.0051	0.004	1569706
1774473900	0.005	-0.00162	-24.47	0.00705	0.00705	0.005	822566
1774387560	0.00662	0.00042	6.77	0.00745	0.0076	0.006	431265
1774300800	0.0062	0.0022	55.00	0.006	0.0113	0.00515	4860770
1774041960	0.004	-0.003015	-42.98	0.00684	0.0069	0.004	1324494
1773955740	0.007015	0.000415	6.29	0.007	0.007015	0.00577	302798
1773869340	0.0066	-0.0014	-17.50	0.0074	0.0074	0.006	732316
1773782700	0.008	-0.0025	-23.81	0.011	0.0115	0.0075	2444049
1773696120	0.0105	0.0029	38.16	0.007	0.0109	0.006775	690323
1773437340	0.0076	-0.0009	-10.59	0.008	0.008	0.0061	996997
1773350400	0.0085	-0.000325	-3.68	0.0087	0.011	0.0084499	328696
1773264540	0.008825	0.001825	26.07	0.00746	0.01219	0.007	608501
1773178080	0.007	-0.0035	-33.33	0.0097	0.01	0.0066	374344
1773091740	0.0105	-0.0014	-11.76	0.0091	0.011545	0.0091	87900
1772836140	0.0119	-0.00101	-7.82	0.0155	0.0155	0.01	880213
1772749680	0.01291	-0.00209	-13.93	0.014	0.016	0.011	395363