Group Eleven Resource Corporation (QB)【GRLVF】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	-0.1119	-14.8625315447	0.7529	0.7529	0.57	218131	0.64317068	CS
4	-0.219	-25.4651162791	0.86	0.86483	0.57	146982	0.71922845	CS
12	-0.019	-2.87878787879	0.66	0.96	0.57	190489	0.75485081	CS
26	0.2	45.3514739229	0.441	0.99	0.43868	358918	0.62512145	CS
52	0.374	140.074906367	0.267	0.99	0.2	338363	0.45705679	CS
156	0.586	1065.45454545	0.055	0.99	0.0443	181761	0.3489343	CS
260	0.5183	422.412387938	0.1227	0.99	0.0443	134022	0.31596713	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
1781126940	0.5819	-0.0281	-4.61	0.6511	0.6511	0.5699999	241718
1781040540	0.61	-0.0635	-9.43	0.675538	0.68118	0.61	288675
1780954140	0.6735	-0.000812	-0.12	0.6646	0.7	0.6646	81663
1780694940	0.674312	-0.054788	-7.51	0.7282999	0.7282999	0.67	350748
1780608540	0.7291	-0.0075	-1.02	0.7529	0.7529	0.7233	127852
1780522140	0.7366	-0.0131	-1.75	0.792	0.792	0.7254	158743
1780435740	0.7497	-0.0103	-1.36	0.75	0.757515	0.74	108393
1780349340	0.76	-0.008	-1.04	0.77	0.814625	0.74	100248
1780090080	0.768	-0.0242	-3.05	0.793115	0.798	0.768	64780
1780003320	0.7922	0.0022	0.28	0.808	0.82168	0.7665	172209
1779917340	0.79	0.055	7.48	0.7334	0.795	0.73231	237344
1779830940	0.735	-0.0032	-0.43	0.7547	0.7547	0.7121	212203
1779484920	0.7382	-0.0118	-1.57	0.7351	0.76	0.7256	162927
1779398880	0.75	-0.01	-1.32	0.76628	0.76628	0.735	65546
1779312300	0.76	0.005	0.66	0.7553	0.7671	0.75353	80547
1779225660	0.755	-0.072	-8.71	0.8	0.8	0.75	102961
1779139740	0.827	0.027	3.37	0.82495	0.837419	0.8149999	46113
1778880000	0.8	-0.0456	-5.39	0.8199999	0.8199999	0.7843	90331
1778793900	0.8456	-0.0195	-2.25	0.86	0.86483	0.8199999	99662
1778707380	0.8651	-0.048025	-5.26	0.8647	0.9391	0.86	123400
1778621340	0.913125	-0.030075	-3.19	0.96	0.96	0.87633	173741
1778534940	0.9432	0.0707	8.10	0.94	0.9432	0.867	169761
1778275200	0.8725	0.048	5.82	0.942	0.942	0.8406	102332
1778188800	0.8245	-0.0153	-1.82	0.84	0.856	0.8245	164317
1778102520	0.8398	0.0538	6.84	0.85	0.85635	0.8238	73228
1778016000	0.786	-0.039	-4.73	0.8199999	0.8218	0.786	67797
1777930140	0.825	-0.0228	-2.69	0.8478	0.8478	0.81197	85438
1777671000	0.8478	0.0068	0.81	0.845	0.875	0.8169	204608
1777584540	0.841	0.0284401	3.50	0.86	0.87	0.82812	89812
1777498140	0.8125599	-0.02744	-3.27	0.8381999	0.8381999	0.7811	164236
1777411800	0.84	-0.04	-4.55	0.88	0.89225	0.8207	180816
1777325400	0.88	-0.02	-2.22	0.91	0.9189	0.88	114155
1777065780	0.9	0.1092001	13.81	0.78315	0.9	0.77955	309952
1776979740	0.7907999	-0.0215	-2.65	0.8	0.8219999	0.7705	98143
1776893280	0.8123	0.0023	0.28	0.801	0.853	0.80099	90211
1776806940	0.81	-0.02794	-3.33	0.8472	0.85	0.8	180122
1776720540	0.83794	-0.02206	-2.57	0.85	0.86	0.8228	182691
1776460800	0.86	-0.0191	-2.17	0.89	0.89	0.85175	339447
1776374940	0.8791	0.0741	9.20	0.944	0.944	0.8199999	164340
1776288360	0.805	-0.0268	-3.22	0.825	0.825	0.8	63350
1776202140	0.8318	0.01508	1.85	0.83	0.8318	0.7885	143294
1776115740	0.81672	0.01772	2.22	0.795	0.825	0.7788	83830
1775856000	0.799	-0.0306	-3.69	0.85	0.85	0.78783	245441
1775770140	0.8296	0.0526	6.77	0.8255	0.85	0.80504	125948
1775683500	0.777	0.03425	4.61	0.7896	0.8199999	0.77	100823
1775596800	0.74275	-0.02225	-2.91	0.7806	0.7806	0.734	68425
1775510940	0.765	-0.0254	-3.21	0.79071	0.79071	0.75	91350
1775164920	0.7904	0.0294	3.86	0.77	0.79615	0.73331	174213
1775078400	0.761	-0.004	-0.52	0.78	0.8129999	0.76	350570
1774992540	0.765	0.045	6.25	0.7608	0.77176	0.743	271924
1774906080	0.72	-0.0221	-2.98	0.8854	0.8854	0.7079	184650
1774646940	0.7421	0.0221	3.07	0.75	0.76	0.7383	279983
1774560480	0.72	-0.02	-2.70	0.7605	0.7605	0.69125	423378
1774473900	0.74	0.0267	3.74	0.77	0.78	0.7316	495377
1774387560	0.7133	0.0452	6.77	0.6831	0.7133	0.6417699	424805
1774300800	0.6681	0.0718	12.04	0.583382	0.6792	0.5780999	458822
1774041960	0.5963	-0.0164	-2.68	0.6299	0.65458	0.574	393733
1773955740	0.6127	-0.0772	-11.19	0.66	0.66	0.61	797256
1773869340	0.6899	-0.0429	-5.85	0.7345	0.7352	0.6899	236146
1773782700	0.7328	-0.01908	-2.54	0.7605499	0.7697	0.7	169920
1773696120	0.75188	8.0E-5	0.01	0.757	0.777295	0.72	196804
1773437340	0.7518	-0.0382	-4.84	0.99	0.99	0.73	274278
1773350400	0.79	-0.0322	-3.92	0.8199999	0.83496	0.76	353391
1773264540	0.8222	0.0591	7.74	0.72	0.8677	0.72	442504