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	1.2513	1.73912439194	71.95	73.41	67.39	437	70.45976926	SP
4	3.8513	5.55342465753	69.35	73.41	67.39	516	71.58185542	SP
12	-3.9287	-5.09360819396	77.13	82.02	67.39	744	75.94268095	SP
26	4.4417	6.4597525291	68.7596	85.06	66.5235	508	75.36769541	SP
52	16.3013	28.6490333919	56.9	85.06	50.43	406	69.15180359	SP
156	22.6713	44.8670096972	50.53	85.06	47.82	437	63.73331641	SP
260	22.6713	44.8670096972	50.53	85.06	47.82	437	63.73331641	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
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
1774650600	76.4288	0.22	0.29	75.69	77.06	75.69	906
1774564200	76.2059	-0.85	-1.10	76.95	77.04	76.2059	207
1774477800	77.0533	2.5	3.35	76.6	77.0533	76.5	201
1774391400	74.5552	1.62	2.23	73.13	74.5552	73.13	707
1774305000	72.9322	-0.3	-0.41	73.31	73.38	72.9322	205
1774045800	73.2322	-0.28	-0.38	73.41	73.41	73	234
1773959400	73.5142	-0.41	-0.55	73.86	73.86	73.5142	103
1773873000	73.9242	-1.39	-1.84	74.83	74.83	73.8	643
1773786600	75.3102	-0.74	-0.97	75.885	75.885	75.3102	103
1773700200	76.0458	-0.41	-0.54	77.02	77.02	75.91	489
1773441000	76.455	-0.47	-0.62	77.13	77.13	76.455	101
1773354600	76.9286	-0.8	-1.02	76.4016	76.9286	76.4016	201
1773268200	77.7245	-0.18	-0.23	77.87	77.87	77.7245	125
1773181800	77.8999	-0.19	-0.24	78.04	78.1	77.8999	263
1773095400	78.0867	1.12	1.46	76.73	78.0867	76.72	418
1772839800	76.962	-1.07	-1.37	77.29	77.29	76.962	210