Goldman Sachs【GSGI34】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	-10.29	-5.40753586631	190.29	192.99	175.44	15116	188.33104485	DR
4	9.75	5.7268722467	170.25	192.99	169.06	24106	180.8568717	DR
12	30.01	20.0080005334	149.99	192.99	145.32	17400	169.82674863	DR
26	13.43	8.06267635228	166.57	192.99	136.01	18205	168.18571126	DR
52	56.31	45.5251030803	123.69	192.99	123.68	10887	163.28622354	DR
156	129.86	258.994814519	50.14	192.99	48.35	7343	129.80374513	DR
260	-0.66	-0.365327133843	180.66	240.38	48.35	5871	134.31790079	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
1782509400	180	-5.06	-2.73	185.63	185.63	175.44	81748
1782423000	185.06	-3.42	-1.81	188.41	191.16	184.05	20735
1782336540	188.48	-0.77	-0.41	191.15	191.15	185.37	7824
1782250200	189.25	-0.89	-0.47	191.82	191.82	185.01	28405
1782163800	190.14	-0.74	-0.39	190.16	192.96	187.08	9317
1781904600	190.88	2.97	1.58	190.29	192.99	189.2	9299
1781818140	187.91	0.69	0.37	191.89	192.65	187.91	28793
1781731740	187.22	3.1	1.68	184.79	189.2	184.75	41182
1781645400	184.12	2.12	1.16	185	185.96	183.79	35425
1781559000	182	2.6	1.45	179.4	183.52	179.4	15709
1781299800	179.4	3.08	1.75	176.44	181.35	176.44	28409
1781213400	176.32	4.72	2.75	171.63	176.32	171.63	37676
1781126940	171.6	-14.4	-7.74	177.45	178.15	171.6	24321
1781040600	186	5.28	2.92	182.06	186	174.05	12852
1780954140	180.72	0.99	0.55	179.73	182.69	179.65	2820
1780695000	179.73	4.05	2.31	186.23	187.12	178.05	8242
1780522200	175.68	-2.44	-1.37	178.12	178.12	173.21	42252
1780435800	178.12	3.41	1.95	174.71	179.3	173.98	30521
1780349400	174.71	4.91	2.89	170.03	175.37	169.89	69335
1780090200	169.8	2.36	1.41	170.25	172.35	169.06	4892
1780003800	167.44	-2.52	-1.48	165.75	169.1	165.75	6395
1779917400	169.96	5.46	3.32	168	169.96	164.05	126977
1779830940	164.5	-0.8	-0.48	167.99	169.98	163	95305
1779744600	165.3	-0.53	-0.32	164.69	166.8	164.69	1018
1779485400	165.83	1.25	0.76	164.9	167.66999	164.9	9335
1779398940	164.58	1.08	0.66	163.6	166.35	161.76	2342
1779312600	163.5	4.67	2.94	158.81	163.5	157.88999	3021
1779226140	158.83	1.98	1.26	157.66	158.83	155.22999	923
1779139800	156.85	-2.65	-1.66	159.3	160.31	156.85	751
1778880600	159.5	-1.97	-1.22	162	162	159.04	7130
1778794140	161.47	1.47	0.92	160	162	159.28	1834
1778707800	160	8.78	5.81	153.86	160.19999	153.16	5321
1778621400	151.22	-2.98	-1.93	155.69999	155.69999	150.63	1483
1778535000	154.19999	1.48	0.97	152.41	154.99	151.26	113711
1778275800	152.72	-2.83	-1.82	153.75	153.75	151.44999	15344
1778189400	155.55	-1.44	-0.92	153.53	155.55	151.47999	1103
1778102940	156.99	7.57	5.07	150.84	156.99	150.84	7214
1778016600	149.41999	0.17	0.11	150.49	150.96	149.16	7244
1777930200	149.25	-2.75	-1.81	151.63999	153.16	149	6463
1777584600	152	1.25	0.83	150.94999	154	150.78	3354
1777498140	150.75	-6.56	-4.17	157	157	150.01	5602
1777411800	157.31	1.15	0.74	157.32	157.32	153.82	2314
1777325340	156.16	2.94	1.92	151.86	156.16	151.86	1969
1777066200	153.22	-1.45	-0.94	155.13999	155.76	153.22	2517
1776979800	154.66999	0.29	0.19	154.15	155.81	153.26	2102
1776893400	154.38	-1.36	-0.87	155.5	155.68	154.18	5026
1776720600	155.74	2.94	1.92	154.65	156.18	153.8	5133
1776461400	152.8	3.25	2.17	150.97	154.44999	150.97	6326
1776375000	149.55	0.3	0.20	150.41999	151.5	149.25	6159
1776288600	149.25	-5.85	-3.77	154.63999	154.63999	148.82	11955
1776202140	155.1	6.95	4.69	148.5	155.1	148.15	12099
1776115800	148.15	-0.21	-0.14	145.47999	155	145.32	5820
1775856600	148.36	-4.64	-3.03	152	152.9	148.36	16259
1775770200	153	-1.32	-0.86	153.26	154.5	151.93	3159
1775683740	154.32	5.52	3.71	150.05	155.07	150.05	11570
1775597340	148.8	0.39	0.26	148.58	148.94	146.51	986
1775511000	148.41	0.13	0.09	149.99	149.99	147.75	1114
1775165400	148.28	0.73	0.49	144.25	150	144.18	3071
1775078940	147.55	1.25	0.85	147.99	149.47	146.3	11511
1774992540	146.3	4.28	3.01	141.72999	146.58	141.72999	3353
1774906140	142.02	1.71	1.22	141.91	143.05	140.19999	1905