Groupe Dynamite Inc (PK)【GRGDF】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	0	0	41	0	0	0	CS
4	-12.308216	-25.3788052178	48.498012	52	32.87	49477	39.05483898	CS
12	-31.060204	-46.1861769517	67.25	70.53	32.87	36144	47.26212179	CS
26	-21.772204	-37.5628929299	57.962	70.53	32.87	20902	49.34840392	CS
52	15.279796	73.0741080823	20.91	70.53	20.91	13757	48.75203626	CS
156	21.189796	141.265306667	15	70.53	9.37	12188	47.06418968	CS
260	21.189796	141.265306667	15	70.53	9.37	12188	47.06418968	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
1783373340	36.189796	-3.79	-9.48	41	41	36.189796	400
1783027680	39.98	0	0.00	39.98	39.98	39.98	0
1782941280	39.98	0	0.00	39.98	39.98	39.98	0
1782854880	39.98	0	0.00	39.98	39.98	39.98	0
1782768480	39.98	0	0.00	39.98	39.98	39.98	0
1782509280	39.98	7.11	21.63	39.98	39.98	39.98	959
1782422460	32.869999	-5.03	-13.27	32.869999	32.869999	32.869999	44898
1782336000	37.9	1.3	3.55	37.9	37.9	37.9	2515
1782250140	36.6	0.25	0.69	36.57	36.6	36.57	24846
1782163500	36.35	0.35	0.97	36.5	36.5	36	1330
1781818140	36	0.44	1.24	37.4	37.4	36	63042
1781731740	35.56	2.26	6.79	37.65	37.65	35.56	80143
1781645340	33.299999	-18.7	-35.96	35.01	35.01	33.299999	152006
1781558940	52	3.08	6.30	51.2972	52	51.2972	11495
1781299740	48.92	0.42	0.87	48.92	48.92	48.92	8527
1781213220	48.498012	-7	-12.62	48.498012	48.498012	48.498012	154483
1781126940	55.5	0	0.00	55.5	55.5	55.5	0
1781040540	55.5	0	0.00	55.5	55.5	55.5	0
1780954140	55.5	0	0.00	55.5	55.5	55.5	0
1780694940	55.5	0	0.00	55.5	55.5	55.5	0
1780608540	55.5	0.28	0.51	55.5	55.5	55.5	2727
1780521720	55.22	0	0.00	55.22	55.22	55.22	0
1780435320	55.22	0	0.00	55.22	55.22	55.22	0
1780348920	55.22	0	0.00	55.22	55.22	55.22	0
1780089720	55.22	0	0.00	55.22	55.22	55.22	0
1780003320	55.22	1.07	1.98	50.42	55.47	50.42	93969
1779916920	54.15	0	0.00	54.15	54.15	54.15	0
1779830520	54.15	0	0.00	54.15	54.15	54.15	0
1779484920	54.15	0.12	0.22	55.75	55.75	54.15	65216
1779398880	54.0336	-0.3	-0.55	53.5	54.0336	53.5	72459
1779312060	54.33	0	0.00	54.33	54.33	54.33	0
1779225660	54.33	-11.55	-17.53	54.33	54.33	54.33	12397
1779139380	65.879999	0	0.00	65.879999	65.879999	65.879999	0
1778880180	65.879999	0	0.00	65.879999	65.879999	65.879999	0
1778793780	65.879999	0	0.00	65.879999	65.879999	65.879999	0
1778707380	65.879999	-1.12	-1.67	65.879999	65.879999	65.879999	2330
1778621340	67	0	0.00	67	67	67	0
1778534940	67	3.74	5.91	67	67	67	7150
1778275800	63.26	0	0.00	63.26	63.26	63.26	0
1778189400	63.26	0	0.00	63.26	63.26	63.26	0
1778103000	63.26	0	0.00	63.26	63.26	63.26	0
1778016600	63.26	0	0.00	63.26	63.26	63.26	0
1777930200	63.26	0	0.00	63.26	63.26	63.26	0
1777671000	63.26	0	0.00	63.26	63.26	63.26	13819
1777584540	63.26	0	0.00	63.26	63.26	63.26	0
1777498140	63.26	-0.64	-1.00	63.26	63.26	63.26	6060
1777411800	63.9	0	0.00	63.9	63.9	63.9	36842
1777325400	63.9	0	0.00	63.9	63.9	63.9	10682
1777065780	63.9	-2.8	-4.20	63.9	63.9	63.9	20442
1776979740	66.7	-3.83	-5.43	66.7	66.7	66.7	28693
1776893340	70.53	0	0.00	70.53	70.53	70.53	0
1776806940	70.53	0	0.00	70.53	70.53	70.53	0
1776720540	70.53	3.28	4.88	70.53	70.53	70.53	7353
1776461160	67.25	0	0.00	67.25	67.25	67.25	0
1776374760	67.25	0	0.00	67.25	67.25	67.25	0
1776288360	67.25	3.74	5.89	67.25	67.25	67.25	15353
1776201600	63.51	0	0.00	63.51	63.51	63.51	0
1776115200	63.51	0	0.00	63.51	63.51	63.51	0
1775856000	63.51	0.48	0.76	64.4401	64.4401	63.51	1657
1775770140	63.03	5.54	9.63	64.19	64.78	63.03	17863
1775683740	57.490828	0	0.00	57.490828	57.490828	57.490828	0
1775597340	57.490828	0	0.00	57.490828	57.490828	57.490828	0