GPS Participacoes e Empreendimentos S.A.【GGPS3】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	-0.65	-5.46218487395	11.9	12.07	11.12	3161660	11.44349007	CS
4	-2	-15.0943396226	13.25	13.34	11.12	3922947	12.09231803	CS
12	-5.13	-31.3186813187	16.38	17.01	11.12	3569759	13.98197787	CS
26	-4.7	-29.4670846395	15.95	19.65	11.12	3203664	15.71770953	CS
52	-3.84	-25.4473161034	15.09	20.1	11.12	2970902	16.58159764	CS
156	-4.72	-29.5554164058	15.97	20.87	11.12	2578851	16.7126961	CS
260	-6.37	-36.1520998865	17.62	20.87	10.29	2227672	15.92485893	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
1781904600	11.25	-0.05	-0.44	11.2	11.32	11.12	2755600
1781818140	11.3	-0.09	-0.79	11.27	11.42	11.18	1895200
1781731740	11.39	-0.1	-0.87	11.37	11.64	11.27	2982000
1781645400	11.49	0.09	0.79	11.34	11.51	11.32	2759100
1781559000	11.4	-0.25	-2.15	11.77	12.04	11.38	5537900
1781299800	11.65	-0.27	-2.27	11.9	12.07	11.65	2634100
1781213400	11.92	-0.03	-0.25	11.82	12.07	11.6	6913500
1781126940	11.95	-0.15	-1.24	12.01	12.1	11.81	2858400
1781040600	12.1	0.26	2.20	11.85	12.12	11.85	2390900
1780954140	11.84	-0.05	-0.42	11.76	11.95	11.74	3180500
1780695000	11.89	0.03	0.25	11.85	12.07	11.73	4134600
1780522200	11.86	-0.01	-0.08	11.8	11.86	11.57	5345100
1780435800	11.87	-0.38	-3.10	12.31	12.34	11.87	2931300
1780349400	12.25	0.04	0.33	12.32	12.42	12.1	4607300
1780090200	12.21	-0.19	-1.53	12.34	12.49	12.05	4733500
1780003800	12.4	-0.17	-1.35	12.59	12.78	12.34	4129300
1779917400	12.57	-0.06	-0.48	12.67	12.92	12.5	4283500
1779830940	12.63	-0.41	-3.14	12.96	12.96	12.55	4888200
1779744600	13.04	-0.07	-0.53	13.12	13.34	13	4833500
1779485400	13.11	-0.19	-1.43	13.25	13.26	13.01	3498100
1779398940	13.3	-0.2	-1.48	13.32	13.47	13.17	3215000
1779312600	13.5	0.59	4.57	13.01	13.72	13.01	3433400
1779226140	12.91	-0.28	-2.12	13.05	13.19	12.87	2717200
1779139800	13.19	-0.16	-1.20	13.35	13.4	13.08	2634900
1778880600	13.35	-0.31	-2.27	13.41	13.51	13.08	5149900
1778794140	13.66	0.02	0.15	13.77	13.82	13.58	2036300
1778707800	13.64	-0.41	-2.92	13.99	13.99	13.46	5113000
1778621400	14.05	-0.34	-2.36	14.41	14.41	13.96	6183700
1778535000	14.39	-0.47	-3.16	14.54	14.94	14.25	3513300
1778275800	14.86	-0.58	-3.76	15	15.53	14.46	11104400
1778189400	15.44	0.59	3.97	14.82	15.44	14.82	4943700
1778102940	14.85	0.04	0.27	14.81	15.3	14.81	2822700
1778016600	14.81	0.04	0.27	14.61	14.95	14.57	3233800
1777930200	14.77	-0.31	-2.06	14.92	14.99	14.64	5114000
1777584600	15.08	0.21	1.41	14.96	15.12	14.85	4849800
1777498140	14.87	-0.37	-2.43	15.01	15.06	14.68	4509900
1777411800	15.24	-0.12	-0.78	15.17	15.48	14.9	4148600
1777325340	15.36	-0.23	-1.48	15.55	15.68	15.28	3338100
1777066200	15.59	-0.11	-0.70	15.66	15.76	15.34	3645400
1776979800	15.7	-0.15	-0.95	15.9	15.93	15.59	3267400
1776893400	15.85	-0.66	-4.00	16.64	16.649999	15.85	2595600
1776720600	16.51	-0.3	-1.78	16.82	16.88	16.51	1512000
1776461400	16.81	0.56	3.45	16.53	16.88	16.39	2506500
1776375000	16.25	-0.28	-1.69	16.559999	16.629999	16.18	1332300
1776288600	16.53	-0.24	-1.43	16.64	16.89	16.44	1544100
1776202140	16.77	0.5	3.07	16.45	16.84	16.399999	2859200
1776115800	16.27	0.1	0.62	16.079999	16.29	15.88	2157800
1775856600	16.17	-0.44	-2.65	16.649999	16.78	16.16	2332100
1775770200	16.61	0.18	1.10	16.649999	16.649999	16.39	2840100
1775683740	16.43	0.12	0.74	16.71	17.01	16.309999	4546400
1775597340	16.309999	0.2	1.24	16.28	16.309999	15.76	2351200
1775511000	16.11	-0.17	-1.04	16.41	16.52	16.09	2242200
1775165400	16.28	-0.27	-1.63	16.26	16.62	16.05	1588700
1775078940	16.55	-0.18	-1.08	16.78	16.98	16.43	1729600
1774992540	16.73	0.81	5.09	16.04	16.73	16.01	3286400
1774906140	15.92	-0.19	-1.18	16.26	16.29	15.92	2684300
1774647000	16.11	-0.35	-2.13	16.379999	16.51	16.02	2287500
1774560540	16.46	-0.44	-2.60	16.87	16.93	16.42	1928600
1774474140	16.9	0.28	1.68	16.399999	17.13	16.399999	1938000
1774387740	16.62	-0.21	-1.25	16.64	16.84	16.34	2403600
1774301340	16.83	0.92	5.78	16.27	16.93	16.239999	3532800