GSK Plc ADRhedged【GSKH】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	2.4553	3.42392971692	71.71	73.89	71.6072	322	72.77964488	SP
4	2.2153	3.07894371091	71.95	75.08	67.39	333	72.15470947	SP
12	-6.0847	-7.58218068536	80.25	82.02	67.39	630	75.05574066	SP
26	6.0453	8.87448620082	68.12	85.06	66.5235	527	75.41697281	SP
52	21.0253	39.5658637561	53.14	85.06	50.43	413	69.66151344	SP
156	23.6353	46.7747872551	50.53	85.06	47.82	434	64.01748425	SP
260	23.6353	46.7747872551	50.53	85.06	47.82	434	64.01748425	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782513000	74.1653	0.9	1.23	73.92	74.3	73.88	616
1782426600	73.266	0.58	0.80	73.54	73.88	73.266	423
1782340200	72.6862	-0.98	-1.32	73.89	73.89	72.6862	117
1782253800	73.662	2.05	2.87	73.27	73.662	73.27	332
1782167400	71.6072	-0.33	-0.45	71.71	72.14	71.6072	416
1781821800	71.9341	-1.27	-1.73	73.08	73.08	71.9341	320
1781735400	73.2027	0.45	0.62	72.94	73.3	72.94	407
1781649000	72.7498	-0.95	-1.29	73.07	73.07	72.7498	257
1781562600	73.698	-0.78	-1.04	74	74.15	73.698	124
1781303400	74.4749	-0.1	-0.13	75	75.08	74.4749	315
1781217000	74.5734	2.05	2.83	74.09	74.5734	74.09	449
1781130600	72.521	0.12	0.16	72.48	72.521	72.48	142
1781044200	72.4052	0.45	0.62	72.17	72.4052	72.17	226
1780957800	71.9597	-1.24	-1.70	72.63	72.63	71.9597	309
1780698600	73.2013	0.97	1.34	72.75	73.41	72.75	315
1780612200	72.2308	1.93	2.75	71.63	72.2308	71.63	132
1780525800	70.2987	1.19	1.72	69.99	70.35	69.99	309
1780439400	69.1121	-0.36	-0.52	67.39	69.1121	67.39	212
1780353000	69.47	-1.76	-2.47	69.76	69.76	69.46	612
1780093800	71.2304	-1.16	-1.61	71.95	71.95	71.2304	918
1780007400	72.3943	-0.35	-0.48	72.31	72.99	72.31	322
1779921000	72.744	0.17	0.23	73.2	73.25	72.744	228
1779834600	72.5739	0.1	0.14	73.1	73.1	72.49	2103
1779489000	72.4724	-0.26	-0.35	72.58	72.58	72.4724	110
1779402600	72.7279	1.06	1.49	72.13	72.7279	72.13	203
1779316200	71.6633	-0.53	-0.73	72.33	72.33	71.6633	2103
1779229800	72.1893	1.44	2.03	71.58	72.32	71.58	1103
1779143400	70.75	0.03	0.05	70.75	70.75	70.75	0
1778884200	70.7168	-0.65	-0.91	70.91	70.91	70.57	306
1778797800	71.3652	0.5	0.71	71.08	71.4	71	305
1778711400	70.8634	0.17	0.24	70.53	70.9	70.53	520
1778625000	70.6951	1.93	2.81	69.5	70.6951	69.5	105
1778538600	68.763	-0.76	-1.09	68.87	68.96	68.763	109
1778279400	69.524	-0.45	-0.64	69.35	69.524	69.35	112
1778193000	69.9747	-0.03	-0.04	69.94	70.1	69.81	320
1778106600	70.0049	0.02	0.03	70.25	70.57	70.0049	208
1778020200	69.9861	-0.71	-1.00	69.7	69.9861	69.7	231
1777933800	70.6929	-0.85	-1.19	73.69	73.69	70.6929	217
1777674600	71.543	-0.88	-1.21	71.37	71.86	71.37	404
1777588200	72.4227	0.64	0.89	72.08	72.71	71.66	1305
1777501800	71.7828	-3.96	-5.23	70.67	72.4	70.24	1644
1777415400	75.7446	0.33	0.44	75.62	75.9	75.465	5130
1777329000	75.4143	-0.09	-0.12	75.61	75.61	75.4143	1011
1777069800	75.506	-2.02	-2.60	76.39	76.39	75.46	1708
1776983400	77.5218	0.05	0.06	77.93	77.97	77.5218	221
1776897000	77.4756	-0.71	-0.90	77.67	77.67	77.4756	206
1776810600	78.1818	-1.33	-1.67	77.83	78.1818	77.83	268
1776724200	79.5128	-1.42	-1.75	80.42	80.42	79.5128	210
1776465000	80.9289	1.66	2.10	79.8006	80.9289	79.8006	108
1776378600	79.2648	-0.82	-1.02	79.58	79.58	79.2648	307
1776292200	80.0808	-1.79	-2.18	81.39	81.39	80.08	1072
1776205800	81.8667	-0.03	-0.04	81.66	82.02	81.66	2057
1776119400	81.9	0.72	0.88	81.18	81.9	81.18	835
1775860200	81.1838	-0.27	-0.34	81.76	81.76	81.1838	347
1775773800	81.4571	1.18	1.47	80.1	81.55	79.79	807
1775687400	80.28	1.41	1.79	79.3	80.28	79.25	1811
1775601000	78.8689	-1.1	-1.37	79.32	79.32	78.36	1231
1775514600	79.9654	-0.43	-0.54	80.25	80.25	79.9654	304
1775169000	80.4	1.34	1.69	80.59	80.6	80.27	1867
1775082600	79.0627	0.74	0.95	78.75	79.08	78.65	3099
1774996200	78.32	1	1.30	77.73	78.33	77.55	1409
1774909800	77.3158	0.89	1.16	77.43	77.54	77.3158	1108