Grown Rogue International Inc (QB)【GRUSF】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	0.0093	2.06117021277	0.4512	0.463	0.37808	94686	0.42055571	CS
4	0.0359	8.4550164861	0.4246	0.49	0.37808	100593	0.44967287	CS
12	0.1709	59.0124309392	0.2896	0.49	0.269	255179	0.383679	CS
26	-0.0445	-8.81188118812	0.505	0.520586	0.269	202416	0.36487831	CS
52	0.0905	24.4594594595	0.37	0.520586	0.269	199854	0.38341721	CS
156	0.2385	107.432432432	0.222	0.9	0.16	175939	0.45475934	CS
260	0.3005	187.8125	0.16	0.9	0.02	142165	0.42447707	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
1783027740	0.4605	0.0604	15.10	0.416	0.463	0.4021	228010
1782941280	0.4001	-0.0584	-12.74	0.41202	0.41495	0.4	14591
1782854880	0.4585	0.0526	12.96	0.3894599	0.4585	0.37808	128440
1782768300	0.4059	0.0042	1.05	0.3819	0.4096	0.3819	195491
1782509280	0.4017	-0.0213	-5.04	0.42	0.42	0.39382	95765
1782422460	0.423	0.0012	0.28	0.4512	0.4512	0.414	39145
1782336000	0.4218	-0.009015	-2.09	0.4039	0.429	0.4039	15200
1782250140	0.430815	0.000815	0.19	0.430055	0.435	0.40882	56034
1782163500	0.43	0.00142	0.33	0.45566	0.45566	0.43	28442
1781818140	0.42858	-0.00142	-0.33	0.425	0.4319	0.42	50590
1781731740	0.43	0.0009	0.21	0.4279	0.45	0.42755	24344
1781645340	0.4291	0.008	1.90	0.4281	0.433	0.39706	45050
1781558940	0.4211	-0.0272	-6.07	0.4466	0.4499	0.418	21540
1781299740	0.4483	-0.0167	-3.59	0.4599	0.4666	0.4386	67786
1781213220	0.465	0.0211	4.75	0.4438	0.46782	0.4438	79180
1781126940	0.4439	-0.0197	-4.25	0.45	0.4555	0.4439	37565
1781040540	0.4636	-0.0164	-3.42	0.4707	0.49	0.46	257534
1780954140	0.48	0.0458	10.55	0.43183	0.48162	0.4222	574711
1780694940	0.4342	0.0096	2.26	0.424	0.445	0.41656	156556
1780608540	0.4246	-0.0054	-1.26	0.4246	0.425	0.42235	23300
1780522140	0.43	-0.01	-2.27	0.4286	0.43	0.4112	61716
1780435740	0.44	0.0112	2.61	0.4038	0.4423	0.4038	221086
1780349340	0.4288	0.0188001	4.59	0.38027	0.4499	0.37395	623130
1780090080	0.4099999	0	0.00	0.4104	0.43	0.3877	252600
1780003320	0.4099999	0.0147999	3.74	0.4094999	0.4133	0.3815	452935
1779917340	0.3952	0.00225	0.57	0.3501	0.405	0.3501	503274
1779830940	0.39295	0.00675	1.75	0.3786	0.4048	0.3745299	173159
1779484920	0.3862	-0.0068	-1.73	0.4179	0.418	0.3682	537102
1779398880	0.393	0.003	0.77	0.3994	0.415	0.3856	998715
1779312300	0.39	0.0053	1.38	0.3995	0.4197	0.38265	857650
1779225660	0.3847	0.014826	4.01	0.37	0.4157	0.36012	760602
1779139740	0.369874	0.019874	5.68	0.3667	0.3836	0.3575	173434
1778880000	0.35	0	0.00	0.35	0.3559	0.3449999	73855
1778793900	0.35	-0.01	-2.78	0.3562	0.3647	0.3343999	196600
1778707380	0.36	0	0.00	0.34904	0.37428	0.3387	178856
1778621340	0.36	-0.0098	-2.65	0.37124	0.3806	0.3321	179992
1778534940	0.3698	-0.0001	-0.03	0.355	0.37406	0.35	97644
1778275200	0.3699	-0.016	-4.15	0.3899	0.3899	0.35972	68577
1778188800	0.3859	0.0074	1.96	0.3846	0.3859	0.3624	62066
1778102520	0.3785	0.0085	2.30	0.358	0.39	0.358	29977
1778016000	0.37	0.01	2.78	0.35404	0.37	0.34	203089
1777930140	0.36	0.0019001	0.53	0.345557	0.3604	0.345557	19325
1777671000	0.3580999	0.0040999	1.16	0.3638	0.3639	0.3408	58471
1777584540	0.354	0.014	4.12	0.34956	0.3613	0.34	220973
1777498140	0.34	-0.02178	-6.02	0.3884	0.3884	0.3325	103503
1777411800	0.36178	-0.01722	-4.54	0.3565	0.375425	0.3514	76750
1777325400	0.379	-0.001	-0.26	0.38	0.385	0.363583	139595
1777065780	0.38	-0.01	-2.56	0.39	0.42	0.34075	265385
1776979740	0.39	-0.03	-7.14	0.4099999	0.4336	0.38	188338
1776893280	0.42	0.0703	20.10	0.3837	0.4671	0.341	1344737
1776806940	0.3497	-0.015355	-4.21	0.3796	0.38905	0.325	805752
1776720540	0.365055	0.025155	7.40	0.33255	0.3842	0.33255	396153
1776460800	0.3399	0.0091	2.75	0.34186	0.3769	0.33	145024
1776374940	0.3308	0.0063	1.94	0.333	0.3847999	0.32	398765
1776288360	0.3245	0.0024	0.75	0.3245	0.332	0.315	217388
1776202140	0.3221	0.0121	3.90	0.3245	0.3245	0.299	361475
1776115740	0.31	0.03	10.71	0.2945999	0.31	0.276	887237
1775856000	0.28	0.007	2.56	0.2849999	0.3141	0.275	434026
1775770140	0.273	-0.0209	-7.11	0.2896	0.295	0.269	120182
1775683500	0.2939	0.0039	1.34	0.2874	0.3	0.279	55350
1775596800	0.29	-0.004	-1.36	0.309	0.309	0.29	68821
1775510940	0.294	0.0088	3.09	0.288	0.31	0.288	94820