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	-0.7375	-4.35424354244	16.9375	17	16.005	513	16.49860624	DR
4	-1.79	-9.94997220678	17.99	18.24	16.005	988	16.78354733	DR
12	-1.65	-9.24369747899	17.85	19.05	14.74	1235	17.1590288	DR
26	0.825	5.36585365854	15.375	22.34	11.95	1262	16.90215882	DR
52	4.74	41.3612565445	11.46	22.34	9.69	1431	14.74934666	DR
156	-16.135	-49.899489717	32.335	32.5	9.06	1943	14.28813199	DR
260	8.67	115.139442231	7.53	48.65	4.66	2559	19.88360365	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
1737152880	16.2	0.2	1.22	16.8	17	16.2	3497
1737066420	16.004999	-0.34	-2.05	16.004999	16.004999	16.004999	288
1736979600	16.34	0	0.00	16.34	16.34	16.34	0
1736893200	16.34	0	0.00	16.34	16.34	16.34	0
1736806800	16.34	-0.6	-3.53	16.34	16.34	16.34	681
1736547720	16.9375	0.18	1.04	16.9375	16.9375	16.9375	570
1736375340	16.7625	0.49	3.03	16.175	16.7625	16.175	530
1736288940	16.27	-0.43	-2.56	16.5	16.5	16.27	4127
1736202360	16.698	-1.18	-6.63	16.698	16.698	16.698	197
1735943160	17.8829	0	0.00	17.8829	17.8829	17.8829	0
1735856760	17.8829	0	0.00	17.8829	17.8829	17.8829	0
1735683960	17.8829	-0.34	-1.85	18.24	18.24	17.8829	1504
1735597620	18.22	0	0.00	18.22	18.22	18.22	0
1735338420	18.22	0	0.00	18.22	18.22	18.22	0
1735252020	18.22	1.19	6.99	18.22	18.22	18.22	164
1735078800	17.03	0	0.00	17.03	17.03	17.03	0
1734992400	17.03	-0.96	-5.34	17.54	17.54	17.03	1560
1734733200	17.99	0.74	4.32	17.99	17.99	17.99	259
1734646800	17.245	-0.97	-5.30	17.245	17.245	17.245	805
1734560940	18.21	1.2	7.05	18.21	18.21	18.21	351
1734474360	17.01	-0.81	-4.52	17.01	17.01	17.01	398
1734388140	17.815	-0.19	-1.03	17.815	17.815	17.815	4252
1734128880	18	0	0.00	18	18	18	0
1734042480	18	-0.4	-2.17	17.935	18	17.935	327
1733955900	18.4	-0.65	-3.41	18.65	18.65	18.4	828
1733869200	19.05	0.87	4.79	19.05	19.05	19.05	573
1733782800	18.18	1.22	7.19	18.18	18.18	18.18	428
1733523600	16.96	0.07	0.44	16.96	16.96	16.96	250
1733437380	16.885	0	0.00	16.885	16.885	16.885	0
1733350980	16.885	0.44	2.64	15.47	16.885	15.47	399
1733264940	16.45	0	0.00	16.45	16.45	16.45	0
1733178540	16.45	0	0.00	16.45	16.45	16.45	0
1732919340	16.45	0	0.00	16.45	16.45	16.45	0
1732746540	16.45	1.16	7.59	16.45	16.45	16.45	1184
1732660140	15.29	0.55	3.73	16.16	16.16	15.29	482
1732573200	14.74	0	0.00	14.74	14.74	14.74	0
1732314000	14.74	-3.65	-19.85	14.74	14.74	14.74	1155
1732227600	18.39	0	0.00	18.39	18.39	18.39	0
1732141200	18.39	0	0.00	18.39	18.39	18.39	0
1732054800	18.39	0.31	1.69	18.39	18.39	18.39	147
1731968640	18.084	0.1	0.54	18.084	18.084	18.084	1060
1731709260	17.9875	-0.36	-1.98	18.1193	18.1193	17.525	3581
1731622800	18.35	1.39	8.20	18.35	18.35	18.35	2063
1731536760	16.96	-0.02	-0.12	17.775	17.8537	16.96	2246
1731450480	16.98	-0.02	-0.12	17	17	16.725	2092
1731363600	17	0	0.00	17	17	17	0
1731104400	17	-0.28	-1.63	16.955	17	16.955	1179
1731018540	17.2815	0.28	1.66	17.2	17.53	16.739999	3914
1730932080	17	0	0.00	17	17	17	0
1730845680	17	0.38	2.29	17	17	17	1593
1730759160	16.62	1.36	8.91	16.355	17	16.355	3068
1730496420	15.2609	-1.24	-7.51	15.2609	15.2609	15.2609	193
1730409900	16.5	0	0.00	16.5	16.5	16.5	0
1730323500	16.5	-1.03	-5.88	16	16.5	16	2590
1730237280	17.53	0	0.00	17.53	17.53	17.53	0
1730150880	17.53	-0.32	-1.79	18.5	18.5	17.53	346
1729891500	17.85	-0.03	-0.17	17.85	17.85	17.85	302
1729805340	17.88	0	0.00	17.88	17.88	17.88	0
1729718940	17.88	0.04	0.22	17.88	17.88	17.88	235
1729632300	17.84	0.92	5.44	17.405	17.84	17.405	1304
1729545600	16.9195	-0.49	-2.82	16.5	16.9195	16.399999	1647