Georgia Capital PLC (PK)【GRGCF】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	-3.15	-5.79576816927	54.35	54.41	51.2	3014	52.63566025	CS
4	-3.98	-7.21275824574	55.18	56.31	51.2	1241	53.0300564	CS
12	1.2	2.4	50	56.31	50	1235	54.75988286	CS
26	10.55	25.9532595326	40.65	56.31	40.65	1536	48.23815175	CS
52	25.12	96.3190184049	26.08	56.31	26.08	1086	41.83278159	CS
156	38.58	305.705229794	12.62	56.31	10.15	1486	24.71872382	CS
260	42.28	473.99103139	8.92	56.31	7.19	1393	23.9938933	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
1782509280	51.2	-3.21	-5.90	51.2	51.2	51.2	3332
1782422940	54.41	0	0.00	54.41	54.41	54.41	0
1782336540	54.41	0	0.00	54.41	54.41	54.41	0
1782250140	54.41	-1.9	-3.37	54.35	54.41	54.35	2696
1782163740	56.31	0	0.00	56.31	56.31	56.31	0
1781818140	56.31	0	0.00	56.31	56.31	56.31	0
1781731740	56.31	0	0.00	56.31	56.31	56.31	0
1781645340	56.31	0	0.00	56.31	56.31	56.31	0
1781558940	56.31	0	0.00	56.31	56.31	56.31	0
1781299740	56.31	3.51	6.65	56.31	56.31	56.31	637
1781213340	52.8	0	0.00	52.8	52.8	52.8	0
1781126940	52.8	-2.3	-4.17	52.8	52.8	52.8	582
1781040540	55.1	0	0.00	55.1	55.1	55.1	0
1780954140	55.1	0	0.00	55.1	55.1	55.1	0
1780694940	55.1	-0.08	-0.14	55.1	55.1	55.1	100
1780608540	55.18	-1.07	-1.90	55.18	55.18	55.18	100
1780522080	56.25	0	0.00	56.25	56.25	56.25	0
1780435680	56.25	0	0.00	56.25	56.25	56.25	0
1780349280	56.25	0	0.00	56.25	56.25	56.25	0
1780090080	56.25	1.61	2.95	56.25	56.25	56.25	10000
1780003320	54.64	0	0.00	54.64	54.64	54.64	0
1779916920	54.64	0	0.00	54.64	54.64	54.64	0
1779830520	54.64	0	0.00	54.64	54.64	54.64	0
1779484920	54.64	-1.39	-2.48	54.64	54.64	54.64	100
1779398700	56.03	0	0.00	56.03	56.03	56.03	0
1779312300	56.03	3.32	6.30	56.02	56.03	56.02	200
1779225600	52.71	0	0.00	52.71	52.71	52.71	0
1779139200	52.71	0	0.00	52.71	52.71	52.71	0
1778880000	52.71	0	0.00	52.71	52.71	52.71	0
1778793600	52.71	0	0.00	52.71	52.71	52.71	0
1778707200	52.71	0	0.00	52.71	52.71	52.71	0
1778620800	52.71	0	0.00	52.71	52.71	52.71	0
1778534400	52.71	0	0.00	52.71	52.71	52.71	0
1778275200	52.71	0	0.00	52.71	52.71	52.71	0
1778188800	52.71	0	0.00	52.71	52.71	52.71	0
1778102400	52.71	0	0.00	52.71	52.71	52.71	0
1778016000	52.71	-0.89	-1.66	52.93	52.93	52.71	200
1777930200	53.6	0	0.00	53.6	53.6	53.6	0
1777671000	53.6	0	0.00	53.6	53.6	53.6	0
1777584600	53.6	0	0.00	53.6	53.6	53.6	0
1777498200	53.6	0	0.00	53.6	53.6	53.6	0
1777411800	53.6	0	0.00	53.6	53.6	53.6	0
1777325400	53.6	0	0.00	53.6	53.6	53.6	100
1777066140	53.6	0	0.00	53.6	53.6	53.6	0
1776979740	53.6	0	0.00	53.6	53.6	53.6	0
1776893340	53.6	0	0.00	53.6	53.6	53.6	0
1776806940	53.6	3.6	7.20	53.6	53.6	53.6	150
1776720000	50	0	0.00	50	50	50	0
1776460800	50	0	0.00	50	50	50	0
1776374400	50	0	0.00	50	50	50	0
1776288000	50	0	0.00	50	50	50	0
1776201600	50	0	0.00	50	50	50	0
1776115200	50	0	0.00	50	50	50	0
1775856000	50	0	0.00	50	50	50	0
1775769600	50	0	0.00	50	50	50	0
1775683200	50	0	0.00	50	50	50	0
1775596800	50	5.5	12.36	50	50	50	328
1775462400	44.5	0	0.00	44.5	44.5	44.5	0
1775116800	44.5	0	0.00	44.5	44.5	44.5	0
1775030400	44.5	0	0.00	44.5	44.5	44.5	0
1774944000	44.5	0	0.00	44.5	44.5	44.5	0
1774857600	44.5	0	0.00	44.5	44.5	44.5	0