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	0.0314	7.40566037736	0.424	0.49	0.41656	221109	0.467393	CS
4	0.1054	30.1142857143	0.35	0.49	0.345	358848	0.40932881	CS
12	0.138845	43.8612563378	0.316555	0.49	0.269	309193	0.36152942	CS
26	0.1354	42.3125	0.32	0.520586	0.269	238089	0.37478475	CS
52	0.1054	30.1142857143	0.35	0.520586	0.269	205667	0.38152506	CS
156	0.3103	213.852515507	0.1451	0.9	0.117	176377	0.45205991	CS
260	0.276238	154.183364776	0.179162	0.9	0.02	141836	0.42341979	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
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
1775164920	0.2852	-0.0098	-3.32	0.272	0.305	0.272	49796
1775078400	0.295	-0.0085	-2.80	0.291	0.305	0.2756	396753
1774992540	0.3035	0.0235	8.39	0.277	0.3111	0.277	130553
1774906080	0.28	0	0.00	0.2759	0.2996	0.2758	127470
1774646940	0.28	-0.01	-3.45	0.27726	0.3014	0.27	1419771
1774560480	0.29	-0.02	-6.45	0.3166	0.3166	0.272	810055
1774473900	0.31	-0.0113	-3.52	0.298	0.32	0.298	284157
1774387560	0.3212999	0.0112999	3.65	0.31	0.3212999	0.296	72252
1774300800	0.31	0.01	3.33	0.3	0.33	0.291	155961
1774041960	0.3	-0.0215	-6.69	0.3165549	0.3215	0.2905	249441
1773955740	0.3215	0.0015	0.47	0.32065	0.33	0.29	193409
1773869340	0.32	0.009	2.89	0.3137	0.3242	0.29	353740
1773782700	0.311	-0.012819	-3.96	0.3317	0.3317	0.306	167316
1773696120	0.323819	0.018911	6.20	0.3061	0.325	0.281	366324
1773437340	0.304908	-0.015092	-4.72	0.3194	0.3287	0.3045	39396
1773350400	0.32	0.018	5.96	0.32195	0.33	0.3	337693