Glanbia【GLB】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	-1.4	-6.14035087719	22.8	23	20.6	107151	22.5051404	DE
4	1	4.90196078431	20.4	23	20.4	91499	21.80807151	DE
12	4.2	24.4186046512	17.2	23	16.5	78868	19.85310489	DE
26	6.85	47.0790378007	14.55	23	13.5	90456	17.88113991	DE
52	8.65	67.8431372549	12.75	23	11.9	57542	16.68356254	DE
156	8.22	62.3672230653	13.18	23	9.1	62157	15.43629691	DE
260	7.58	54.8480463097	13.82	23	9.1	61756	14.17376194	DE

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
1781800200	22	1	4.76	22	22	22	59547
1781713800	21	-1	-4.55	21.8	21.8	20.6	62284
1781627400	22	0.2	0.92	22.2	22.2	21	24795
1781541000	21.8	-1.2	-5.22	21.4	22.8	21.2	46845
1781281800	23	0.8	3.60	22.8	23	22	342285
1781195400	22.2	0.4	1.83	22.2	22.2	22.2	33014
1781109000	21.8	0.6	2.83	21.8	21.8	21.8	85792
1781022600	21.2	0	0.00	21.2	21.2	21.2	13874
1780936200	21.2	-0.2	-0.93	21.2	21.6	21.2	210388
1780677000	21.4	0	0.00	22.2	22.2	21.4	1394
1780590600	21.4	0	0.00	21.4	21.4	21.4	0
1780504200	21.4	-0.4	-1.83	21.8	22.2	21.4	63179
1780417800	21.8	0.2	0.93	21.6	21.8	21.2	137021
1780331400	21.6	0.8	3.85	20.8	21.6	20.8	85171
1780072200	20.8	-0.4	-1.89	20.8	20.8	20.8	43857
1779985800	21.2	0	0.00	21.2	21.2	21.2	0
1779899400	21.2	0.4	1.92	20.8	21.2	20.6	241621
1779813000	20.8	-0.2	-0.95	20.4	20.8	20.4	12922
1779467400	21	0	0.00	21	21	21	0
1779381000	21	0	0.00	21	21	21	0
1779294600	21	0	0.00	21	21	21	0
1779208200	21	0.2	0.96	21	21	21	13255
1779121800	20.8	0.8	4.00	20.8	20.8	20.8	52726
1778862600	20	0	0.00	20	20	20	0
1778776200	20	1	5.26	20	20.8	19.9	91603
1778689800	19	-0.3	-1.55	19.7	19.7	19	15504
1778603400	19.3	-0.1	-0.52	19.3	19.3	19.3	2671
1778517000	19.4	-0.2	-1.02	19.6	19.6	19.4	59855
1778257800	19.6	0	0.00	19.6	19.6	19.6	0
1778171400	19.6	-0.5	-2.49	19.6	19.6	19.6	135882
1778085000	20.1	1.4	7.49	19.3	20.1	19.3	276235
1777998600	18.7	0	0.00	18.7	18.7	18.7	0
1777653000	18.7	0	0.00	18.7	18.7	18.7	426
1777566600	18.7	0.3	1.63	18.4	19.84	18.4	65490
1777480200	18.4	0.6	3.37	17.8	19.7	17.66	93484
1777393800	17.8	1.3	7.88	17.8	17.8	17.8	38437
1777307400	16.5	-0.96	-5.50	16.52	16.52	16.5	99239
1777048200	17.46	0.72	4.30	17.46	17.46	17.46	10340
1776961800	16.739999	0	0.00	16.739999	16.739999	16.739999	0
1776875400	16.739999	-0.4	-2.33	16.739999	16.739999	16.739999	14561
1776789000	17.14	0	0.00	17.14	17.14	17.14	0
1776702600	17.14	0	0.00	17.14	17.14	17.14	0
1776443400	17.14	0.64	3.88	17.28	17.28	17	18463
1776357000	16.5	0	0.00	16.5	16.5	16.5	0
1776270600	16.5	0	0.00	16.88	16.88	16.5	310202
1776184200	16.5	0	0.00	16.5	16.5	16.5	0
1776097800	16.5	0	0.00	16.5	16.5	16.5	0
1775838600	16.5	-1.18	-6.67	17.7	17.7	16.5	62538
1775752200	17.68	0	0.00	17.68	17.68	17.68	0
1775665800	17.68	0.88	5.24	17.52	17.68	17.52	61549
1775579400	16.8	0	0.00	16.8	16.8	16.8	0
1775147400	16.8	0	0.00	17.6	17.6	16.8	20212
1775061000	16.8	-0.2	-1.18	16.8	16.8	16.8	175803
1774974600	17	0.3	1.80	17	17	17	43838
1774888200	16.7	-0.5	-2.91	16.5	17	16.5	12854
1774632600	17.2	-0.3	-1.71	17.2	17.2	17.2	15559
1774546200	17.5	0.5	2.94	17.5	17.5	17.5	34378
1774459800	17	-0.5	-2.86	17	17	17	352741
1774373400	17.5	0	0.00	17.5	17.5	17.5	638276
1774287000	17.5	-0.2	-1.13	17.5	17.5	17.5	46597
1774027800	17.7	0	0.00	17.7	17.7	17.7	0
1773941400	17.7	0	0.00	17.7	17.7	17.7	34204