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	0.06	1.1320754717	5.3	5.36	5.3	29818	5.36	CS
4	-0.34	-5.9649122807	5.7	5.7	5.25	34588	5.3201898	CS
12	1.11	26.1176470588	4.25	5.7	4.05	18412	4.9553401	CS
26	1.55	40.6824146982	3.81	5.7	3.81	12379	4.92868486	CS
52	1.47	37.7892030848	3.89	5.7	3.55	11028	4.41384278	CS
156	1.36	34	4	5.7	2.52	7696	3.79240735	CS
260	-1.89	-26.0689655172	7.25	7.7499	2.52	7961	4.72802256	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
1783632540	5.36	0	0.00	5.36	5.36	5.36	0
1783546140	5.36	0	0.00	5.36	5.36	5.36	0
1783459740	5.36	0.06	1.13	5.3	5.36	5.3	29818
1783373340	5.3	0	0.00	5.3	5.3	5.3	0
1783027740	5.3	0	0.00	5.3	5.3	5.3	61609
1782941280	5.3	0	0.00	5.3	5.35	5.25	155128
1782854880	5.3	0	0.00	5.3	5.3	5.3	10008
1782768300	5.3	0.04	0.76	5.3	5.3	5.3	31010
1782508800	5.26	0	0.00	5.26	5.26	5.26	0
1782422400	5.26	0	0.00	5.26	5.26	5.26	0
1782336000	5.26	-0.04	-0.75	5.26	5.26	5.26	250
1782250140	5.3	0	0.00	5.3	5.3	5.25	52870
1782163500	5.3	0	0.00	5.3	5.3	5.3	200
1781818140	5.3	0	0.00	5.2699999	5.3	5.26	20625
1781731740	5.3	0	0.00	5.3	5.3	5.3	0
1781645340	5.3	-0.1	-1.85	5.41	5.41	5.3	400
1781558940	5.4	-0.1	-1.82	5.5	5.5415	5.4	40275
1781299740	5.5	1.25	29.41	5.7	5.7	5.5	12867
1781213340	4.25	0	0.00	4.25	4.25	4.25	0
1781126940	4.25	0	0.00	4.25	4.25	4.25	0
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