Galp Energia Sgps【GALPU】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	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

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
1781022540	18.985	-0.48	-2.44	19.42	19.435	18.94	106310
1780936140	19.46	0.2	1.04	19.595	19.61	19.185	140860
1780676940	19.26	0.14	0.71	19.145	19.2675	19.01	81143
1780590540	19.125	-0.23	-1.16	19.175	19.29	19.015	129977
1780504140	19.35	0.34	1.79	19.3	19.385	19.145	131786
1780417740	19.01	0.04	0.18	18.785	19.115	18.635	118783
1780331280	18.975	0.34	1.82	18.71	19.1	18.71	182501
1780072140	18.635	0.12	0.62	18.4675	18.655	18.46	248247
1779985740	18.52	-0.08	-0.43	18.68	18.7825	18.35	167735
1779899340	18.6	-0.67	-3.48	19.055	19.085	18.595	243469
1779812880	19.27	0.32	1.72	18.975	19.305	18.915	120419
1779726480	18.945	-0.15	-0.79	18.695	18.945	18.695	74354
1779467340	19.095	-0.61	-3.07	19.435	19.59	19.095	102497
1779380940	19.7	-0.05	-0.25	19.815	19.925	19.655	80992
1779294540	19.75	-0.21	-1.03	19.995	20.31	19.75	179121
1779208140	19.955	-0.23	-1.11	19.8675	20.13	19.86	179409
1779121740	20.18	0.46	2.33	19.905	20.18	19.6925	239517
1778862540	19.72	0.37	1.91	19.5075	19.72	19.46	165833
1778776140	19.35	0.04	0.21	19.325	19.435	19.275	114382
1778689740	19.31	-0.11	-0.54	19.29	19.505	19.26	145870
1778603400	19.415	0.32	1.68	19.24	19.585	19.215	249042
1778516940	19.095	0.04	0.24	18.855	19.3225	18.855	122846
1778257740	19.05	0.17	0.90	19.0575	19.0575	18.89	304302
1778171340	18.88	-0.42	-2.15	19.17	19.2	18.83	384028
1778084940	19.295	-0.56	-2.82	19.79	19.79	18.64	257419
1777998540	19.855	-0.02	-0.10	19.96	20.25	19.08	453228
1777912140	19.875	-0.09	-0.43	19.94	20.2	19.795	274733
1777652940	19.96	0	0.00	19.96	19.96	19.96	0
1777566540	19.96	0	0.00	20.14	20.25	19.57	284066
1777480140	19.96	0.32	1.60	19.8425	19.96	19.72	200540
1777393740	19.645	0.35	1.81	19.53	19.7933	19.4225	486588
1777307340	19.295	0.09	0.47	19.38	19.71	19.2775	355771
1777048140	19.205	-0.14	-0.70	19.53	19.715	19.205	405849
1776961740	19.34	-0.01	-0.03	19.435	19.675	19.34	171090
1776875340	19.345	0.22	1.12	19.075	19.45	19	199308
1776788940	19.13	0.22	1.19	18.84	19.13	18.77	225388
1776702540	18.905	0.43	2.33	19.015	19.015	18.6375	445709
1776443340	18.475	-0.99	-5.06	19.345	19.4425	18.31	257803
1776356940	19.46	0.14	0.72	19.235	19.465	19.165	153282
1776270540	19.32	-0.17	-0.85	19.46	19.5325	19.15	165519
1776184140	19.485	-0.07	-0.33	19.53	19.575	19.165	447427
1776097740	19.55	0.23	1.19	19.82	19.855	19.24	263425
1775838540	19.32	-0.63	-3.16	19.81	19.81	19.2225	572907
1775752200	19.95	-0.07	-0.35	20.36	20.41	19.95	318294
1775665740	20.02	-1.1	-5.21	19.985	20.02	19.305	490177
1775579340	21.12	-0.02	-0.09	21.25	21.375	20.98	208749
1775492940	21.14	0	0.00	21.14	21.14	21.14	0
1775233740	21.14	0	0.00	21.14	21.14	21.14	0
1775147340	21.14	0.79	3.88	21.05	21.33	20.96	519930
1775060940	20.35	-0.66	-3.14	20.095	21.02	19.945	413759
1774974540	21.01	-0.06	-0.28	20.835	21.15	20.72	299577
1774888140	21.07	0.6	2.93	20.71	21.19	20.69	243585
1774632540	20.47	-0.43	-2.06	20.95	20.95	20.4	196296
1774546140	20.9	0.12	0.58	21.16	21.21	20.81	190875
1774459740	20.78	-0.14	-0.67	20.59	21.07	20.39	192526
1774373340	20.92	0.61	3.00	20.475	20.92	20.45	426170
1774286940	20.31	-1.01	-4.74	21.245	21.27	20.02	563964
1774027740	21.32	-0.84	-3.79	21.89	21.89	21.32	364446
1773941340	22.16	0.81	3.79	21.56	22.26	21.385	266951
1773854940	21.35	0.17	0.80	20.93	21.54	20.89	179189
1773768540	21.18	0.48	2.32	20.9	21.19	20.9	140939
1773682140	20.7	0.06	0.29	20.72	21.105	20.7	412429
1773422940	20.64	0.06	0.29	20.75	20.78	20.43	280280
1773336540	20.58	0.47	2.34	20.205	20.59	20.18	331014
1773250140	20.11	0.42	2.13	19.805	20.235	19.75	211863
1773162900	19.69	-0.38	-1.89	19.435	19.9625	19.26	486462