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	-0.09	-0.487804878049	18.45	18.795	18.215	1881147	18.50461909	DE
4	-0.085	-0.460829493088	18.445	19.73	18.2	2119351	18.79176421	DE
12	-2.92	-13.7218045113	21.28	21.37	18.2	2478195	19.26723717	DE
26	4.04	28.2122905028	14.32	22.26	14.205	2308175	18.61374769	DE
52	2.04	12.5	16.32	22.26	13.96	1980517	17.72623351	DE
156	7.74	72.8813559322	10.62	22.26	10.475	1662373	16.09121153	DE
260	8.778	91.6092673763	9.582	22.26	8.06	2039260	13.1223168	DE

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
1782491400	18.36	-0.05	-0.27	18.295	18.515	18.28	1329880
1782405000	18.41	0.06	0.33	18.26	18.525	18.215	1473739
1782318600	18.35	-0.35	-1.85	18.595	18.74	18.27	1720036
1782232200	18.695	0.09	0.48	18.695	18.795	18.45	1289210
1782145800	18.605	0.09	0.46	18.54	18.725	18.52	991022
1781886600	18.52	0.2	1.12	18.45	18.71	18.375	3931730
1781800200	18.315	-0.23	-1.21	18.45	18.545	18.2	2488199
1781713800	18.54	0.09	0.52	18.38	18.715	18.215	2579310
1781627400	18.445	0.01	0.05	18.39	18.52	18.29	2150583
1781541000	18.435	-0.69	-3.58	18.825	18.83	18.27	3264830
1781281800	19.12	-0.55	-2.77	19.1	19.25	18.725	2476746
1781195400	19.665	0.31	1.63	19.535	19.73	19.405	1680536
1781109000	19.35	0.37	1.92	19	19.36	18.905	1945743
1781022600	18.985	-0.48	-2.44	19.405	19.43	18.935	1904574
1780936200	19.46	0.2	1.04	19.55	19.665	19.15	2165650
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	763074
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	0.63	3.27	19.5	19.72	19.445	2009373
1778776200	19.095	0	0.00	19.095	19.095	19.095	0
1778689800	19.095	0	0.00	19.095	19.095	19.095	0
1778603400	19.095	0	0.00	19.095	19.095	19.095	0
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	0.32	1.60	19.84	19.97	19.7	2735094
1777393800	19.645	0.35	1.81	19.53	19.795	19.4	1965699
1777307400	19.295	0.09	0.47	19.395	19.72	19.275	2240631
1777048200	19.205	-0.14	-0.72	19.5	19.72	19.205	2278611
1776961800	19.345	0	0.00	19.345	19.345	19.345	0
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	0.23	1.19	19.835	19.89	19.22	3209074
1775838600	19.32	-0.63	-3.16	19.835	19.835	19.22	4808604
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	0.77	3.78	21.28	21.37	20.98	2193996
1775147400	20.35	0	0.00	20.35	20.35	20.35	0
1775061000	20.35	-0.72	-3.42	20.29	21.04	19.895	3197842
1774974600	21.07	0	0.00	21.07	21.07	21.07	0
1774888200	21.07	0.6	2.93	20.6	21.2	20.6	1969430