Metalurgica Gerdau Sa【GOAU4T】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	0	0	0	0	0	0	T
4	0	0	0	0	0	0	0	T
12	0	0	0	0	0	0	0	T
26	0	0	0	0	0	0	0	T
52	0	0	0	0	0	0	0	T
156	0	0	0	0	0	0	0	T
260	0	0	0	0	0	0	0	T

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
1735939740	10.04	-0.49	-4.65	10.19	10.34	10.03	1511000
1735853400	10.53	-0.03	-0.28	10.69	10.88	10.52	1750200
1735594200	10.56	-0.16	-1.49	10.48	11.01	10.24	2539500
1735334940	10.72	0	0.00	10.72	10.72	10.72	0
1735248540	10.72	-0.56	-4.96	10.81	10.82	10.71	21000
1734989400	11.28	0	0.00	11.28	11.28	11.28	0
1734730200	11.28	0	0.00	11.28	11.28	11.28	0
1734643800	11.28	-0.38	-3.26	11.27	11.28	11.27	800
1734557400	11.66	0	0.00	11.66	11.66	11.66	0
1734471000	11.66	0	0.00	11.66	11.66	11.66	0
1734384600	11.66	0	0.00	11.66	11.66	11.66	0
1734125400	11.66	0	0.00	11.66	11.66	11.66	0
1734039000	11.66	-0.33	-2.75	11.65	11.66	11.65	20000
1733952540	11.99	0	0.00	11.99	11.99	11.99	0
1733866140	11.99	0	0.00	11.99	11.99	11.99	0
1733779740	11.99	-0.48	-3.85	11.98	11.99	11.98	500
1733520600	12.47	0	0.00	12.47	12.47	12.47	0
1733434200	12.47	0.65	5.50	11.86	12.47	11.86	1600
1733347800	11.82	0	0.00	11.82	11.82	11.82	0
1733261400	11.82	0	0.00	11.82	11.82	11.82	0
1733175000	11.82	0	0.00	11.82	11.82	11.82	0
1732915800	11.82	0	0.00	11.82	11.82	11.82	0
1732829400	11.82	0.38	3.32	12.16	12.17	11.81	5690
1732743000	11.44	0.22	1.96	11.43	11.44	11.43	100
1732656600	11.22	0.3	2.75	11.21	11.22	11.21	2000
1732570200	10.92	0	0.00	10.92	10.92	10.92	0
1732311000	10.92	0	0.00	10.92	10.92	10.92	0
1732224600	10.92	0	0.00	10.92	10.92	10.92	0
1732051800	10.92	-0.3	-2.67	10.91	10.92	10.91	5000
1731965340	11.22	0.07	0.63	11.22	11.22	11.22	1500
1731619800	11.15	-0.2	-1.76	11.35	11.36	11.14	20610
1731533400	11.35	0	0.00	11.35	11.35	11.35	0
1731447000	11.35	0	0.00	11.35	11.35	11.35	0
1731360600	11.35	0	0.00	11.35	11.35	11.35	0
1731101400	11.35	0.41	3.75	11.34	11.35	11.34	6000
1731015000	10.94	0	0.00	10.94	10.94	10.94	0
1730928600	10.94	0	0.00	10.94	10.94	10.94	0
1730842200	10.94	0.03	0.27	10.93	10.94	10.93	500
1730755800	10.91	0.57	5.51	10.87	10.91	10.87	8800
1730496600	10.34	-0.03	-0.29	10.33	10.34	10.33	500
1730410200	10.37	-0.08	-0.77	10.42	10.43	10.36	238900
1730323800	10.45	0.06	0.58	10.44	10.45	10.44	2000
1730237340	10.39	-0.4	-3.71	10.38	10.38	10.38	0
1730151000	10.79	0.5	4.86	10.57	10.82	10.57	42800
1729891800	10.29	0.11	1.08	10.28	10.29	10.28	100
1729805400	10.18	-0.03	-0.29	10.15	10.18	10.14	59000
1729719000	10.21	-0.16	-1.54	10.19	10.21	10.16	23000
1729632600	10.37	-0.07	-0.67	10.27	10.37	10.23	80000
1729546140	10.44	0.08	0.77	10.59	10.6	10.43	5500
1729286940	10.36	0	0.00	10.36	10.36	10.36	0
1729200540	10.36	-0.34	-3.18	10.26	10.89	10.26	4200
1729114140	10.7	-0.26	-2.37	10.69	10.7	10.69	20000
1729027740	10.96	0	0.00	10.96	10.96	10.96	0
1728941340	10.96	0	0.00	10.96	10.96	10.96	0
1728682140	10.96	0	0.00	10.96	10.96	10.96	0
1728595740	10.96	-0.19	-1.70	10.95	10.96	10.95	800
1728509340	11.15	0	0.00	11.15	11.15	11.15	0
1728422940	11.15	-0.05	-0.45	10.75	11.17	10.75	1400
1728336600	11.2	-0.08	-0.71	11.23	11.36	11.19	1200
1728077400	11.28	0.1	0.89	11.5	11.51	11.21	35100