Grand River Commerce Inc (QX)【GNRV】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	-0.0175	-0.410076157001	4.2675	4.2675	4.25	1100	4.25	CS
4	-0.0376	-0.876947476444	4.2876	4.32	4.1	5141	4.16668151	CS
12	-0.0575	-1.33488102147	4.3075	4.49	4	7397	4.17351561	CS
26	0.25	6.25	4	4.49	3.81	5149	4.14835332	CS
52	0.595	16.2790697674	3.655	4.49	3.55	7845	3.92873137	CS
156	0.05	1.19047619048	4.2	4.49	2.52	6526	3.49360521	CS
260	-3.05	-41.7808219178	7.3	7.7499	2.52	7335	4.68663348	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	4.25	0	0.00	4.25	4.25	4.25	0
1780954140	4.25	0	0.00	4.25	4.25	4.25	0
1780694940	4.25	0	0.00	4.25	4.25	4.25	0
1780608540	4.25	0	0.00	4.2675	4.2675	4.25	1100
1780522140	4.25	0	0.00	4.25	4.25	4.25	0
1780435740	4.25	-0.01	-0.23	4.26	4.26	4.245	2430
1780349340	4.26	0	0.00	4.26	4.26	4.26	0
1780090140	4.26	0	0.00	4.26	4.26	4.26	0
1780003740	4.26	0	0.00	4.26	4.26	4.26	0
1779917340	4.26	-0.06	-1.39	4.26	4.26	4.26	880
1779830940	4.32	0.07	1.65	4.32	4.32	4.32	5000
1779484920	4.25	0.05	1.19	4.25	4.25	4.25	600
1779398880	4.2	0	0.00	4.2	4.2	4.2	100
1779312300	4.2	0.08	1.94	4.15	4.2	4.15	4052
1779225660	4.12	-0.17	-3.91	4.2699999	4.2699999	4.1	31106
1779139500	4.2876	0	0.00	4.2876	4.2876	4.2876	0
1778880300	4.2876	0	0.00	4.2876	4.2876	4.2876	0
1778793900	4.2876	-0.06	-1.43	4.2876	4.2876	4.2876	1000
1778707740	4.35	0	0.00	4.35	4.35	4.35	0
1778621340	4.35	0	0.00	4.35	4.35	4.35	0
1778534940	4.35	0.06	1.40	4.35	4.35	4.35	10200
1778275200	4.29	0.02	0.47	4.29	4.29	4.29	8030
1778188800	4.2699999	0	0.00	4.2699999	4.2699999	4.2699999	0
1778102400	4.2699999	0	0.00	4.2699999	4.2699999	4.2699999	0
1778016000	4.2699999	0.02	0.47	4.2375	4.2699999	4.2	2100
1777930200	4.25	0	0.00	4.25	4.25	4.25	0
1777671000	4.25	0.01	0.29	4.25	4.25	4.25	9100
1777584540	4.2375	0.09	2.11	4.2	4.2375	4.2	850
1777498140	4.15	-0.05	-1.19	4.2375	4.35	4.15	20057
1777411800	4.2	0.1	2.44	4.2	4.2	4.2	20000
1777325400	4.1	0	0.00	4.28	4.28	4.1	4200
1777066140	4.1	0	0.00	4.1	4.1	4.1	0
1776979740	4.1	-0.15	-3.53	4.26	4.26	4.1	26500
1776893280	4.25	0	0.00	4.25	4.25	4.25	7500
1776806940	4.25	0.2	4.94	4.25	4.25	4.25	10000
1776720000	4.05	0	0.00	4.05	4.05	4.05	0
1776460800	4.05	0.05	1.25	4.25	4.25	4.05	27722
1776374400	4	0	0.00	4	4	4	0
1776288000	4	0	0.00	4	4	4	0
1776201600	4	0	0.00	4	4	4	0
1776115200	4	0	0.00	4	4	4	0
1775856000	4	-0.16	-3.85	4.16	4.16	4	756
1775769720	4.16	0	0.00	4.16	4.16	4.16	0
1775683320	4.16	0	0.00	4.16	4.16	4.16	0
1775596920	4.16	0	0.00	4.16	4.16	4.16	0
1775510520	4.16	0	0.00	4.16	4.16	4.16	0
1775164920	4.16	-0.08	-1.89	4.16	4.16	4.16	500
1775078400	4.24	0.07	1.68	4.22	4.24	4.216	400
1774992480	4.17	0	0.00	4.17	4.17	4.17	0
1774906080	4.17	-0.32	-7.13	4.35	4.35	4.17	1136
1774646400	4.49	0	0.00	4.49	4.49	4.49	0
1774560000	4.49	0	0.00	4.49	4.49	4.49	0
1774473600	4.49	0	0.00	4.49	4.49	4.49	0
1774387200	4.49	0	0.00	4.49	4.49	4.49	0
1774300800	4.49	0.18	4.24	4.48	4.49	4.4409	2400
1774042140	4.3075	0	0.00	4.3075	4.3075	4.3075	0
1773955740	4.3075	-0.09	-1.94	4.3075	4.3075	4.3075	2000
1773869100	4.3925	0	0.00	4.3925	4.3925	4.3925	0
1773782700	4.3925	0.14	3.35	4.3925	4.4	4.3925	1380
1773696540	4.25	0	0.00	4.25	4.25	4.25	0
1773437340	4.25	0	0.00	4.25	4.25	4.25	0
1773350940	4.25	0	0.00	4.25	4.25	4.25	0
1773264540	4.25	-0.07	-1.62	4.25	4.25	4.25	100
1773178140	4.32	0	0.00	4.32	4.32	4.32	0