Glencore Plc【GLEN】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	-18.1	-2.98187808896	607	608	556.2	41686252	576.23741085	DE
4	9.5	1.63962720055	579.4	621.4	556.1	39731382	580.86868087	DE
12	63.9	12.1714285714	525	621.4	494.5	44583878	558.36057345	DE
26	204.9	53.359375	384	621.4	372	42329446	518.42866082	DE
52	302.3	105.478018144	286.6	621.4	273.3	42423099	418.62063729	DE
156	151.85	34.7443084315	437.05	621.4	205	38845205	402.12304771	DE
260	261.95	80.1192842942	326.95	621.4	205	42131076	421.13146698	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781281800	588.9	14.7	2.56	582.9	591.7	571.79999	40411103
1781195400	574.2	10.2	1.81	565.79999	575.4	563.7	59054216
1781109000	564	-5.2	-0.91	565.79999	568.9	556.2	24722340
1781022600	569.2	-25.9	-4.35	591.6	592.5	568.79999	67657598
1780936200	595.1	4.9	0.83	582.29999	595.1	581.6	21053522
1780677000	590.2	-19.8	-3.25	607	608	587.6	35943585
1780590600	610	1.7	0.28	607.6	615.9	601.5	31546959
1780504200	608.29999	-6.7	-1.09	613.5	621.4	604.29999	38674195
1780417800	615	26.9	4.57	591	615	590	63982777
1780331400	588.1	20.3	3.58	573.7	588.1	571.5	42993463
1780072200	567.79999	-5.8	-1.01	578.7	579.4	567.79999	114851111
1779985800	573.6	-0.9	-0.16	571	575.1	565.7	23067169
1779899400	574.5	-11	-1.88	584	585.2	567.7	36925633
1779813000	585.5	16.4	2.88	584.29999	588.29999	578.6	32837163
1779467400	569.1	-4.9	-0.85	571.7	577	565.2	18556480
1779381000	574	7.9	1.40	565.29999	578.79999	561	26773683
1779294600	566.1	3.6	0.64	562.9	569.1	562.2	16674422
1779208200	562.5	-11.2	-1.95	566.29999	569.4	556.1	37628019
1779121800	573.7	-0.6	-0.10	570.4	580.2	565.79999	18196234
1778862600	574.29999	-21.6	-3.62	579.4	582.9	567.79999	43757680
1778776200	595.9	3.8	0.64	589.1	597.9	586.6	18339133
1778689800	592.1	18.7	3.26	580	594.5	576.29999	31890654
1778603400	573.4	-2.4	-0.42	571.79999	578.9	566.1	125085895
1778517000	575.79999	12.6	2.24	564.4	577.29999	562.29999	77001939
1778257800	563.2	-1.2	-0.21	569.29999	569.9	560.1	46582709
1778171400	564.4	-4.5	-0.79	564	570.6	562	37710255
1778085000	568.9	9.1	1.63	567	573.29999	559.6	74349428
1777998600	559.79999	-3.2	-0.57	565.9	568.29999	551.5	24253412
1777653000	563	-4.8	-0.85	563.29999	566.5	559.79999	15115671
1777566600	567.79999	14.5	2.62	555	568.7	552.4	77313120
1777480200	553.29999	2.4	0.44	552	566.5	552	22261997
1777393800	550.9	-0.6	-0.11	554.4	558.4	548	16338781
1777307400	551.5	-6	-1.08	558.79999	558.9	548.9	14325944
1777048200	557.5	-5	-0.89	551.9	561.1	550.5	15826447
1776961800	562.5	-0.5	-0.09	559.7	565.2	551.6	19630738
1776875400	563	13.9	2.53	554.29999	564.1	550.7	21329776
1776789000	549.1	-0.6	-0.11	551.29999	551.29999	545.2	15013757
1776702600	549.7	2.6	0.48	548.79999	551.9	545	26165980
1776443400	547.1	-10.8	-1.94	556	557.79999	541.6	38782881
1776357000	557.9	2.7	0.49	558.6	560.4	554.1	20650848
1776270600	555.2	-7.4	-1.32	563.1	565.79999	555.2	28643077
1776184200	562.6	-1.5	-0.27	572.2	577.6	557.2	30730441
1776097800	564.1	-1.6	-0.28	564.9	572.6	560.7	20119072
1775838600	565.7	5.2	0.93	562.1	567.5	558.79999	33829762
1775752200	560.5	-2.3	-0.41	567.1	573.7	557.6	26699045
1775665800	562.79999	4.8	0.86	563.4	569.5	549.4	36377253
1775579400	558	-5.6	-0.99	563	566.4	552.7	31630737
1775147400	563.6	1.1	0.20	558.9	568.5	554.4	31988962
1775061000	562.5	-3	-0.53	576.2	576.79999	558.9	40476348
1774974600	565.5	12	2.17	550.5	571.2	550.5	39813810
1774888200	553.5	15.1	2.80	540.2	559.6	538.5	39165012
1774632600	538.4	6.4	1.20	533.79999	542	518.79999	50314236
1774546200	532	-7.5	-1.39	529.9	533.29999	523.7	42158899
1774459800	539.5	11.6	2.20	535.29999	544.79999	532.7	42321372
1774373400	527.9	12.3	2.39	510.2	528.9	507.9	33139829
1774287000	515.6	-4.5	-0.87	505	527.4	494.5	56821347
1774027800	520.1	1.9	0.37	525	527.4	507.3	232093122
1773941400	518.2	-7.7	-1.46	509.1	521.6	502.5	69341522
1773855000	525.9	1.7	0.32	525.7	536.1	519.29999	37062077
1773768600	524.2	8.2	1.59	515	531.7	515	40032900
1773682200	516	-2.4	-0.46	515.9	526.1	512.7	35209087
1773423000	518.4	-12.8	-2.41	523.7	529.2	517.7	26157268