Great Wall Motor Company Ltd (PK)【GWLLY】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	-0.3	-2.60869565217	11.5	12.25	11.2	1736	12.04211466	DR
4	-1.8	-13.8461538462	13	14.3	11.16	1175	12.56390433	DR
12	-6.604	-37.0927881375	17.804	18.84	11.16	1064	14.39912123	DR
26	-8.9	-44.2786069652	20.1	20.1	11.16	3542	15.61232371	DR
52	-5.2945	-32.098578314	16.4945	26.1175	11.16	5841	19.67488684	DR
156	-0.65	-5.48523206751	11.85	26.1175	9.69	3213	18.13260067	DR
260	-22.3	-66.5671641791	33.5	48.65	9.06	2857	20.07303493	DR

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
1783545840	11.2	-0.46	-3.95	11.2	11.2	11.2	225
1783459740	11.66	0	0.00	11.66	11.66	11.66	0
1783373340	11.66	-0.59	-4.82	11.5	11.66	11.4525	1223
1783027680	12.25	0	0.00	12.25	12.25	12.25	0
1782941280	12.25	0.57	4.85	11.5	12.25	11.5	2248
1782854880	11.6832	-0.33	-2.71	11.16	11.6832	11.16	554
1782768300	12.0088	0.41	3.52	12.6999	12.6999	12.0088	608
1782509280	11.6	-0.31	-2.60	11.6	11.6	11.6	435
1782422460	11.91	-0.11	-0.92	11.91	11.91	11.91	390
1782336000	12.02	0	0.00	12.02	12.02	12.02	1938
1782250140	12.02	-0.52	-4.11	12.02	12.02	12.02	375
1782163500	12.535	-0.62	-4.71	12.535	12.535	12.535	446
1781818140	13.155	-0.13	-0.94	14	14	13.155	941
1781731740	13.28	-1.02	-7.13	13.15	13.28	13.15	1897
1781645340	14.3	1.23	9.41	14.3	14.3	14.3	430
1781558940	13.07	0	0.00	13.07	13.07	13.07	0
1781299740	13.07	0	0.00	13.07	13.07	13.07	0
1781213340	13.07	0	0.00	13.07	13.07	13.07	0
1781126940	13.07	0.55	4.39	13	13.07	11.96	3795
1781040540	12.52	-0.37	-2.87	12.52	12.52	12.52	723
1780954140	12.89	0.38	3.04	12.89	12.89	12.89	446
1780694940	12.51	-0.81	-6.05	12.86	12.86	12.51	1093
1780608540	13.3155	0	0.00	13.3155	13.3155	13.3155	0
1780522140	13.3155	-0.26	-1.91	13.3155	13.3155	13.3155	378
1780435740	13.575	0	0.00	13.575	13.575	13.575	0
1780349340	13.575	-0.63	-4.40	13.575	13.575	13.575	456
1780089720	14.2	0	0.00	14.2	14.2	14.2	0
1780003320	14.2	-0.18	-1.25	13.43	14.2	13.43	926
1779917340	14.38	0	0.00	14.38	14.38	14.38	0
1779830940	14.38	0.67	4.88	14.67	14.67	14.38	708
1779485100	13.7105	0	0.00	13.7105	13.7105	13.7105	0
1779398700	13.7105	0	0.00	13.7105	13.7105	13.7105	0
1779312300	13.7105	-0.32	-2.27	14	14	13.7105	3424
1779225660	14.0289	0.35	2.59	15.2	15.2	14.0289	783
1779139740	13.6748	-1.33	-8.83	13.6748	13.6748	13.6748	476
1778880000	15	-0.29	-1.91	14.68	15	14.68	761
1778793780	15.2928	0	0.00	15.2928	15.2928	15.2928	0
1778707380	15.2928	-0.95	-5.82	15.2928	15.2928	15.2928	435
1778620920	16.238	0	0.00	16.238	16.238	16.238	0
1778534520	16.238	0	0.00	16.238	16.238	16.238	0
1778275320	16.238	0	0.00	16.238	16.238	16.238	0
1778188920	16.238	0	0.00	16.238	16.238	16.238	0
1778102520	16.238	1.14	7.54	16.238	16.238	16.238	388
1778016540	15.1	0	0.00	15.1	15.1	15.1	0
1777930140	15.1	-0.95	-5.92	14.25	15.1	14.25	429
1777671000	16.05	0	0.00	16.05	16.05	16.05	110
1777584540	16.05	0.35	2.23	14.845	16.05	14.845	450
1777498140	15.7	0.88	5.96	15.15	15.7	15.15	1031
1777411800	14.817	-1.37	-8.46	15.95	15.95	14.817	510
1777325400	16.1855	-0.45	-2.73	16.82	16.82	16.01	1935
1777065780	16.64	-0.46	-2.67	16.195	16.64	16.195	1438
1776979740	17.0972	0.5	3.00	16.76	17.0972	16.7	923
1776893280	16.6	-0.97	-5.51	16.6	16.6	16.6	143
1776806940	17.568	0.47	2.77	17.145	17.568	17.145	608
1776720540	17.095	-0.2	-1.16	17.095	17.095	17.095	120
1776460800	17.2952	0.69	4.13	17.2952	17.2952	17.2952	518
1776374940	16.61	-1.73	-9.43	17.155	18.84	16.61	7659
1776288360	18.34	1.39	8.20	17.804	18.34	17.804	408
1776153600	16.95	0	0.00	16.95	16.95	16.95	0
1776067200	16.95	0	0.00	16.95	16.95	16.95	0
1775808000	16.95	0	0.00	16.95	16.95	16.95	0
1775721600	16.95	0	0.00	16.95	16.95	16.95	0