Great West Lifeco Inc (PK)【GWLIF】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	0.86	1.35882445884	63.29	64.15	57.37	76011	63.26430379	CS
4	6.3	10.8902333621	57.85	64.15	57.07	75479	62.4676454	CS
12	15.7	32.4045407637	48.45	64.15	46.3	37084	59.61574626	CS
26	15.06	30.6783458953	49.09	64.15	43.56	37759	52.68312461	CS
52	27.07	73.0043149946	37.08	64.15	36.88	33801	48.02603197	CS
156	34.68	117.678995589	29.47	64.15	26.84	29356	38.38136035	CS
260	34.4054	115.669398815	29.7446	64.15	19.9701	20200	36.92368841	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
1782941280	57.37	-6.3	-9.90	57.37	57.37	57.37	446
1782854880	63.6725	1.24	1.99	63.46	63.6725	63.38	261041
1782768300	62.43	0.08	0.13	62.43	62.43	62.43	697
1782509280	62.35	-0.27	-0.43	62.35	62.35	62.35	101487
1782422460	62.62	0.53	0.85	63.29	63.315	62.62	16383
1782336000	62.09	-0.87	-1.38	61.61	62.21	61.61	662517
1782249900	62.96	0	0.00	62.96	62.96	62.96	0
1782163500	62.96	-0.53	-0.83	62.73	62.96	62.696852	32997
1781818140	63.49	0.78	1.24	63.6	63.6	63.418	114746
1781731740	62.71	1.35	2.20	62.51	62.8	62.51	24489
1781645340	61.36	0.61	1.00	61.09	61.38	61.09	132715
1781558940	60.75	1.37	2.31	59.322	60.75	59.322	677
1781299740	59.38	-0.21	-0.35	59.71	59.71	59.38	903
1781213220	59.59	0.67	1.14	59.2	59.838	59.19	1410
1781126940	58.92	0.97	1.67	58.74	59.022	58.74	1643
1781040540	57.95	0.69	1.21	58.1901	58.1901	57.9312	2683
1780954140	57.26	-1.32	-2.25	57.1	57.4	57.07	3214
1780694940	58.58	0.73	1.26	58.58	58.58	58.58	343
1780608540	57.85	0.74	1.30	57.85	57.85	57.85	225
1780522140	57.11	0.03	0.05	57.26	57.26	57.11	741
1780435740	57.082	0.37	0.66	57.0675	57.082	57.0675	39043
1780349340	56.71	-1.56	-2.68	56.88	56.88	56.71	29328
1780090080	58.27	0.85	1.48	57.96	58.53	57.96	12364
1780003320	57.42	-0.11	-0.19	57.25	57.66	57.17	2971
1779917340	57.53	-0.24	-0.41	56.93	57.53	56.93	13032
1779830940	57.768	0.15	0.26	53.97	57.768	53.97	144318
1779484920	57.62	-0.09	-0.15	57.688	57.688	57.62	679
1779398880	57.705	0.31	0.55	57.81	57.81	57.705	382
1779312300	57.39	0.63	1.11	56.79	57.59	56.78	1288
1779225660	56.76	0.23	0.41	56.5	56.85	56.5	2557
1779139200	56.53	0	0.00	56.53	56.53	56.53	0
1778880000	56.53	0.23	0.41	56.19	56.53	56.19	945
1778793900	56.3	0.86	1.55	55.59	56.3	55.59	908
1778707380	55.44	0.09	0.15	55.23	55.44	55.23	677
1778621340	55.355	-0.23	-0.41	55.99	55.99	55.355	715
1778534940	55.582	0.93	1.71	55.7991	56.07	55.582	1198
1778275200	54.65	-1.12	-2.00	55.83	55.83	54.65	688
1778188800	55.76583	2.34	4.37	54.71	55.76583	54.56	3522
1778102520	53.43	-0.42	-0.78	54.03	54.11	53.34	1394
1778016000	53.85	-0.09	-0.17	53.7	53.94	53.7	1322
1777930140	53.94	-0.26	-0.48	54.82	54.82	53.83	1136
1777671000	54.2	0.74	1.38	53.56	54.28	53.56	3066
1777584540	53.46	0.36	0.68	53.47	53.915	53.39	80506
1777498140	53.1	0.18	0.34	53.81	53.81	52.81	11404
1777411800	52.92	0.53	1.01	52.38	52.92	52.38	74000
1777325400	52.39	0.3	0.58	53.33	53.33	52	32580
1777065780	52.09	-0.29	-0.55	52.24	52.25	52.09	103696
1776979740	52.38	0.71	1.37	52.77	52.77	51.92	33951
1776893280	51.67	-0.17	-0.33	51.92	51.96	51.67	54939
1776806940	51.84	0.17	0.33	51.86	51.965	51.74	43888
1776720540	51.67	0.15	0.29	51.48	51.72	51.48	895
1776460800	51.52	0.6	1.18	51.1	51.77	51.09	2874
1776374940	50.92	-0.49	-0.95	51.4	51.4	50.9	1747
1776288360	51.41	1.08	2.15	46.3	51.45	46.3	9500
1776202140	50.33	0.36	0.72	49.8051	50.35	49.74	1584
1776115740	49.97	1	2.04	48.77	49.97	48.77	1766
1775856000	48.97	0.15	0.31	48.98	49.01	48.75	1262
1775770140	48.818	0.6	1.24	48.45	48.818	48.45	1217
1775683500	48.22	0.81	1.71	48.36	48.48	48.17	300350
1775596800	47.41	-0.1	-0.21	47.17	47.54	47.17	344600
1775510940	47.51	0.18	0.38	47.37	47.51	47.37	64434
1775164920	47.33	0.04	0.08	47.01	47.35	46.91	28792