Genesis Minerals Ltd (PK)【GSISF】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	-0.0999	-2.52272727273	3.96	4.2609	3.805	15754	3.89815079	CS
4	0.3701	10.6045845272	3.49	4.412	3.49	6988	3.90906094	CS
12	-0.7034	-15.4136079763	4.5635	5.0995	3.49	3134	4.05415756	CS
26	-1.2179	-23.9838519102	5.078	6.19	3.49	3057	4.79683923	CS
52	1.1801	44.0335820896	2.68	6.19	2.31	2466	4.51453299	CS
156	2.9401	319.576086957	0.92	6.19	0.0025	2061	3.69229938	CS
260	3.8351	15340.4	0.025	6.19	0.0025	2012	3.66727168	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
1783632420	3.8601	-0.14	-3.50	4.0199999	4.05	3.8601	53500
1783545840	4	-0.14	-3.38	3.805	4.025	3.805	900
1783459740	4.14	0.02	0.49	4.1375	4.14	4.1375	1630
1783373340	4.12	0.45	12.22	3.96	4.2609	3.96	6986
1783027740	3.6712	0.08	2.26	3.6712	3.6712	3.6712	179
1782941280	3.59	-0.15	-4.03	3.59	3.59	3.59	153
1782854460	3.7408	0	0.00	3.7408	3.7408	3.7408	0
1782768060	3.7408	0	0.00	3.7408	3.7408	3.7408	0
1782508860	3.7408	0	0.00	3.7408	3.7408	3.7408	0
1782422460	3.7408	-0.32	-7.86	3.7408	3.7408	3.7408	200
1782336540	4.0599999	0	0.00	4.0599999	4.0599999	4.0599999	0
1782250140	4.0599999	-0.35	-7.98	4.0599999	4.0599999	4.0599999	100
1782163740	4.412	0	0.00	4.412	4.412	4.412	0
1781818140	4.412	0	0.00	4.412	4.412	4.412	0
1781731740	4.412	0.58	15.05	4.1	4.412	4.1	2182
1781645340	3.835	0	0.00	3.835	3.835	3.835	0
1781558940	3.835	0	0.00	3.835	3.835	3.835	0
1781299740	3.835	-0.08	-2.03	3.49	3.835	3.49	4050
1781213340	3.9146	0	0.00	3.9146	3.9146	3.9146	0
1781126940	3.9146	0	0.00	3.9146	3.9146	3.9146	0
1781040540	3.9146	0	0.00	3.9146	3.9146	3.9146	0
1780954140	3.9146	0	0.00	3.9146	3.9146	3.9146	0
1780694940	3.9146	0.04	1.15	3.9	3.9146	3.9	1502
1780608540	3.87	-0.47	-10.89	4.0599999	4.0599999	3.87	3800
1780522140	4.3428	0	0.00	4.3428	4.3428	4.3428	0
1780435740	4.3428	0	0.00	4.3428	4.3428	4.3428	0
1780349340	4.3428	0.28	6.97	4.3428	4.3428	4.3428	500
1780089720	4.0599999	0	0.00	4.0599999	4.0599999	4.0599999	0
1780003320	4.0599999	-0.34	-7.73	4.0525	4.0599999	4.0525	255
1779917340	4.4	0	0.00	4.4	4.4	4.4	0
1779830940	4.4	0.21	5.01	4.21	4.4	4.21	399
1779485100	4.19	0	0.00	4.19	4.19	4.19	0
1779398700	4.19	0	0.00	4.19	4.19	4.19	0
1779312300	4.19	-0.71	-14.49	4.19	4.19	4.19	2167
1779225780	4.9	0	0.00	4.9	4.9	4.9	0
1779139380	4.9	0	0.00	4.9	4.9	4.9	0
1778880180	4.9	0	0.00	4.9	4.9	4.9	0
1778793780	4.9	0	0.00	4.9	4.9	4.9	0
1778707380	4.9	0.1	2.08	4.9	4.9	4.9	100
1778621340	4.8	0	0.00	4.8	4.8	4.8	1500
1778534940	4.8	0.05	0.97	4.21	4.8	4.21	1300
1778275200	4.7539999	0.25	5.64	4.7539999	4.7539999	4.7539999	168
1778188800	4.5	0.15	3.45	4.5	4.5	4.5	280
1778102400	4.35	0	0.00	4.35	4.35	4.35	0
1778016000	4.35	0.04	0.93	4.35	4.35	4.35	100
1777930200	4.3099999	0	0.00	4.3099999	4.3099999	4.3099999	0
1777671000	4.3099999	-0.29	-6.30	4.275	4.3099999	4.275	1600
1777584600	4.6	0	0.00	4.6	4.6	4.6	0
1777498200	4.6	0	0.00	4.6	4.6	4.6	0
1777411800	4.6	-0.12	-2.54	4.6	4.6	4.6	560
1777325400	4.72	0.02	0.43	4.72	4.72	4.72	3650
1777066140	4.6996	0	0.00	4.6996	4.6996	4.6996	0
1776979740	4.6996	-0.23	-4.67	4.6996	4.6996	4.6996	100
1776893280	4.93	0.23	4.89	4.9212	4.93	4.9212	3291
1776806940	4.7001	-0.17	-3.49	5.0995	5.0995	4.7	1975
1776720540	4.87	0.31	6.72	4.86	4.87	4.86	650
1776460800	4.5635	0.05	1.19	4.5635	4.5635	4.5635	250
1776374940	4.51	-0.74	-14.10	4.51	4.51	4.51	1253
1776288360	5.25	0.63	13.57	4.75	5.25	4.75	9608
1776202140	4.6224999	-0.14	-2.89	4.6224999	4.6224999	4.6224999	500
1776115740	4.76	0.68	16.67	4.6996	4.76	4.6996	1305
1775808000	4.08	0	0.00	4.08	4.08	4.08	0