Galp Energia Sgps【GALP】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	0.815	4.41854161019	18.445	19.385	18.445	1965188	18.93594119	DE
4	0.195	1.02281667978	19.065	20.31	18.345	1913207	19.20334914	DE
12	-1.37	-6.64081434804	20.63	22.26	18.32	2477840	19.82591835	DE
26	1.635	9.27659574468	17.625	22.26	13.96	2442786	18.35053348	DE
52	4.75	32.7360441075	14.51	22.26	13.96	1924757	17.67363231	DE
156	8.625	81.1001410437	10.635	22.26	10.285	1666598	15.9740821	DE
260	9.42	95.7317073171	9.84	22.26	8.06	2033848	13.11669808	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
1780677000	19.26	0.14	0.71	19.145	19.27	19.005	915998
1780590600	19.125	-0.23	-1.16	19.29	19.32	19.02	1112082
1780504200	19.35	0.34	1.79	19.265	19.385	19.125	1763815
1780417800	19.01	0.04	0.18	18.77	19.115	18.635	1337957
1780331400	18.975	0.34	1.82	18.71	19.105	18.695	1909552
1780072200	18.635	0.12	0.62	18.445	18.66	18.445	3702532
1779985800	18.52	-0.08	-0.43	18.755	18.76	18.345	2714104
1779899400	18.6	-0.67	-3.48	19.105	19.105	18.59	2774645
1779813000	19.27	0.32	1.72	18.915	19.305	18.91	2256939
1779726600	18.945	-0.15	-0.79	18.73	18.945	18.68	762608
1779467400	19.095	-0.61	-3.07	19.51	19.6	19.095	2650170
1779381000	19.7	-0.05	-0.25	19.79	19.93	19.65	1468544
1779294600	19.75	-0.21	-1.03	19.99	20.31	19.75	1870054
1779208200	19.955	-0.23	-1.11	19.85	20.14	19.845	1443436
1779121800	20.18	0.46	2.33	19.9	20.18	19.69	2629547
1778862600	19.72	0.37	1.91	19.5	19.72	19.445	2009373
1778776200	19.35	0.04	0.21	19.32	19.43	19.265	1027888
1778689800	19.31	-0.11	-0.54	19.4	19.505	19.25	835210
1778603400	19.415	0.32	1.68	19.235	19.6	19.215	1720101
1778517000	19.095	0.04	0.24	18.885	19.325	18.85	2198563
1778257800	19.05	0.17	0.90	19.065	19.065	18.89	2077017
1778171400	18.88	-0.42	-2.15	19.17	19.265	18.835	3477522
1778085000	19.295	-0.56	-2.82	19.8	19.8	18.635	3996739
1777998600	19.855	-0.02	-0.10	20	20.26	19.025	3369693
1777912200	19.875	-0.09	-0.43	19.925	20.21	19.795	1400620
1777566600	19.96	0	0.00	20.01	20.26	19.56	2450492
1777480200	19.96	0.66	3.45	19.84	19.97	19.7	2735094
1777393800	19.295	0	0.00	19.295	19.295	19.295	0
1777307400	19.295	0.09	0.47	19.395	19.72	19.275	2240631
1777048200	19.205	-0.14	-0.70	19.5	19.72	19.205	2278611
1776961800	19.34	-0.01	-0.03	19.48	19.675	19.34	1828582
1776875400	19.345	0.22	1.12	19.12	19.45	18.96	2076962
1776789000	19.13	0.22	1.19	18.85	19.13	18.75	2407766
1776702600	18.905	0.43	2.33	19.05	19.09	18.635	2823066
1776443400	18.475	-0.99	-5.06	19.32	19.445	18.32	4983082
1776357000	19.46	0.14	0.72	19.17	19.47	19.15	2258839
1776270600	19.32	-0.17	-0.85	19.41	19.535	19.145	2149466
1776184200	19.485	-0.07	-0.33	19.43	19.58	19.135	3550037
1776097800	19.55	-0.4	-2.01	19.835	19.89	19.22	3209074
1775838600	19.95	0	0.00	19.95	19.95	19.95	0
1775752200	19.95	-0.07	-0.35	20.39	20.41	19.95	3856068
1775665800	20.02	-1.1	-5.21	20	20.12	19.3	4495523
1775579400	21.12	-0.02	-0.09	21.28	21.37	20.98	2193996
1775147400	21.14	0.79	3.88	20.86	21.32	20.86	2860786
1775061000	20.35	-0.66	-3.14	20.29	21.04	19.895	3197842
1774974600	21.01	-0.06	-0.28	20.85	21.16	20.71	2425946
1774888200	21.07	0.6	2.93	20.6	21.2	20.6	1969430
1774632600	20.47	-0.43	-2.06	20.8	20.98	20.39	2304340
1774546200	20.9	0.12	0.58	21.09	21.25	20.78	1637802
1774459800	20.78	-0.14	-0.67	20.54	21.07	20.3	2787854
1774373400	20.92	0.61	3.00	20.45	20.92	20.43	3383623
1774287000	20.31	-1.01	-4.74	21.29	21.35	19.965	4804035
1774027800	21.32	-0.84	-3.79	21.94	21.94	21.32	3649314
1773941400	22.16	0.81	3.79	21.54	22.26	21.38	2297034
1773855000	21.35	0.17	0.80	21.01	21.54	20.85	2432907
1773768600	21.18	0.48	2.32	20.86	21.19	20.86	1958716
1773682200	20.7	0.06	0.29	20.84	21.11	20.7	2386435
1773423000	20.64	0.06	0.29	20.63	20.79	20.42	2139117
1773336600	20.58	0.47	2.34	20.25	20.59	20.11	2169272
1773250200	20.11	0.42	2.13	19.825	20.25	19.735	2404803
1773163800	19.69	-0.38	-1.89	19.545	19.965	19.01	2886849
1773077400	20.07	0.38	1.93	20.13	20.31	19.76	3589754