Gamma Communications Plc【GAMA】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	-15	-1.6456390565	911.5	951	875	533515	903.33251649	DE
4	-93.5	-9.44444444444	990	1000	875	466892	941.65907117	DE
12	198.5	28.4383954155	698	1020	688	690761	911.93589132	DE
26	-3.5	-0.388888888889	900	1020	688	628223	888.48924827	DE
52	-241.5	-21.2214411248	1138	1184	688	504440	941.01358525	DE
156	-255.5	-22.1788194444	1152	1744	688	381188	1146.54042038	DE
260	-1061.5	-54.2134831461	1958	2350	688	328734	1209.31455195	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
1781886600	895	-0.5	-0.06	875	919	875	1282979
1781800200	895.5	-11.5	-1.27	901	908.5	877	396739
1781713800	907	-12	-1.31	950	950	903.5	192139
1781627400	919	-2.5	-0.27	922	923.5	906.5	545188
1781541000	921.5	-8	-0.86	911.5	951	911.5	250531
1781281800	929.5	-27.5	-2.87	940	985.5	899	529895
1781195400	957	-18	-1.85	961	974	957	586977
1781109000	975	34.5	3.67	936	984	936	468625
1781022600	940.5	-5	-0.53	944	952.5	937.5	323791
1780936200	945.5	2	0.21	939	951	931	400544
1780677000	943.5	-10.5	-1.10	954.5	965	935	483207
1780590600	954	4.5	0.47	945.5	957.5	943	341982
1780504200	949.5	-13	-1.35	990	990	947.5	327916
1780417800	962.5	-21.5	-2.18	990	990.5	961	425889
1780331400	984	22	2.29	961	984	952.5	647170
1780072200	962	12	1.26	994	994	956.5	835102
1779985800	950	-25	-2.56	1000	1000	948.5	311756
1779899400	975	-8.5	-0.86	990	998	975	286452
1779813000	983.5	0	0.00	990	997	979	234059
1779467400	983.5	9.5	0.98	974	986.5	965	1053416
1779381000	974	2.5	0.26	951	994	951	704005
1779294600	971.5	-2.5	-0.26	970	981	957.5	573302
1779208200	974	-17	-1.72	980	1001	972.5	1061528
1779121800	991	-18	-1.78	1020	1020	981.5	1848596
1778862600	1009	76	8.15	929.5	1018	904.5	1596199
1778776200	933	7.5	0.81	926	940.5	913.5	524140
1778689800	925.5	31.5	3.52	915	945	913	1488987
1778603400	894	-28	-3.04	935	935	893	308790
1778517000	922	-1.2	-0.13	975	975	912	259865
1778257800	923.2	-15.4	-1.64	931	945.4	923.2	245582
1778171400	938.6	-1.4	-0.15	942	951.2	936.8	669225
1778085000	940	27.2	2.98	924	946.8	914	583712
1777998600	912.8	-20	-2.14	935	940	907.2	1791221
1777653000	932.8	28.4	3.14	890	937	890	326163
1777566600	904.4	18.4	2.08	865	911.8	865	499194
1777480200	886	0.4	0.05	888.4	889.8	874.4	349738
1777393800	885.6	-30	-3.28	913.6	914.6	883.4	400900
1777307400	915.6	-24.4	-2.60	944.4	950.8	914.6	1182962
1777048200	940	-11	-1.16	943.8	959.4	938.8	579454
1776961800	951	14.4	1.54	938	964.2	932	1357260
1776875400	936.6	-3.4	-0.36	933.6	949.2	933.6	1117351
1776789000	940	16	1.73	924	948.6	924	450008
1776702600	924	11	1.20	907.6	934.8	907.6	394051
1776443400	913	19.6	2.19	910	926.4	895.6	563684
1776357000	893.4	12.6	1.43	883.2	901	880	514927
1776270600	880.8	21.2	2.47	850	886.6	850	522954
1776184200	859.6	17.6	2.09	838	866.2	838	470009
1776097800	842	15.8	1.91	836.6	846.2	823.8	663218
1775838600	826.2	-29.2	-3.41	858	862.6	821.6	1017952
1775752200	855.4	1.2	0.14	870	870	845	1171403
1775665800	854.2	122	16.66	840	870.8	803	2678207
1775579400	732.2	6.2	0.85	723.8	751	723.8	308640
1775147400	726	-5	-0.68	717	731	714	415410
1775061000	731	21	2.96	745	745	715	738038
1774974600	710	7	1.00	712	723	704	935323
1774888200	703	2	0.29	698	708	688	446245
1774632600	701	-11	-1.54	722	722	699	663383
1774546200	712	-34	-4.56	740	760	712	1032663
1774459800	746	13	1.77	745	757	719	913450
1774373400	733	-99	-11.90	861	884	733	2446809
1774287000	832	-27	-3.14	840	861	832	566423