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	1.66	2.89905693329	57.26	59.022	57.07	1441	57.58273522	CS
4	3.69	6.68115154807	55.23	59.022	53.97	14205	57.51635891	CS
12	11.605	24.5271055691	47.315	59.022	45.55	37297	49.54277333	CS
26	11.68	24.7248094835	47.24	59.022	43.56	28686	48.50331704	CS
52	21.397	57.0236921355	37.523	59.022	36.34	29334	44.70426	CS
156	30.51	107.391763464	28.41	59.022	26.84	27870	36.53418363	CS
260	28.78	95.4877239549	30.14	59.022	19.9701	19187	35.31551742	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775078400	47.29	0.47	1.00	47.13	47.5499	47.11	48021
1774992540	46.82	1.09	2.38	46.18	46.84	46.1	15717
1774906080	45.73	0	0.00	45.69	46.14	45.55	74943
1774646940	45.73	-0.75	-1.61	46.09	46.09	45.61	52244
1774560480	46.478	-0.27	-0.58	46.67	46.94	46.4085	103919
1774473900	46.75	0.44	0.94	46.58	46.94	46.58	23270
1774387560	46.315	0.17	0.38	46.27	46.4	46.27	6356
1774300800	46.14	0.14	0.30	46.615	46.615	45.93	6912
1774041960	46	-0.23	-0.50	46.54	46.54	46	108781
1773955740	46.23	-0.9	-1.91	48.73	48.73	46.23	107736
1773869340	47.13	0.26	0.56	47.315	47.315	47.13	115333
1773782700	46.8675	0.07	0.14	47.2	47.33	46.8675	11294
1773696120	46.8	0.92	2.01	46.61	46.802	46.61	9819
1773436800	45.88	0	0.00	45.88	45.88	45.88	0
1773350400	45.88	-0.13	-0.28	45.85	45.88	45.85	94921
1773264540	46.01	-0.24	-0.52	46.04	46.04	46.01	60610
1773178080	46.25	0.68	1.49	46.11	46.59	46.07	36243