Gulf Marine Services Plc【GMS】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	-0.22	-1.16402116402	18.9	19.5	17.5	2006798	18.2377412	DE
4	-1.82	-8.87804878049	20.5	20.85	17.5	1926833	19.20088565	DE
12	1.78	10.5325443787	16.9	21.25	15.64	3489652	18.63388799	DE
26	3.3	21.4564369311	15.38	24.3	15.12	3909986	19.66973858	DE
52	-1.62	-7.9802955665	20.3	24.3	14.66	2794922	18.96324022	DE
156	13.32	248.507462687	5.36	24.6	5.16	2590847	17.19309185	DE
260	15.3	452.662721893	3.38	24.6	2.9	2560636	12.26055856	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
1781195400	17.94	0.24	1.36	18	18.1	17.64	3090221
1781109000	17.7	-0.68	-3.70	18.1	18.5	17.5	1646180
1781022600	18.38	-0.16	-0.86	19.28	19.28	18.38	1466772
1780936200	18.54	-0.2	-1.07	18.6	18.84	18.12	1637092
1780677000	18.74	-0.24	-1.26	18.9	19.5	18.66	2193726
1780590600	18.98	-0.26	-1.35	18.9	19.14	18.52	1336281
1780504200	19.24	0	0.00	19	19.5	18.6	2055762
1780417800	19.24	0	0.00	19.24	19.58	18.5	2613093
1780331400	19.24	-0.36	-1.84	20.2	20.2	19.2	1996262
1780072200	19.6	-0.12	-0.61	19.88	20.35	19.52	3009761
1779985800	19.72	-0.78	-3.80	20	20.55	19.3	5032928
1779899400	20.5	0.5	2.50	20.05	20.85	19.88	1787890
1779813000	20	0.6	3.09	19.5	20.45	19.5	2047292
1779467400	19.4	0	0.00	19.98	19.98	19.38	1546824
1779381000	19.4	-0.34	-1.72	19.24	19.82	19.24	952793
1779294600	19.74	0.32	1.65	19.24	19.98	19.24	822520
1779208200	19.42	-0.12	-0.61	19.8	19.88	19.4	1449660
1779121800	19.54	-0.02	-0.10	19.8	19.8	19.06	1197233
1778862600	19.56	-0.84	-4.12	20.5	20.5	19.46	727530
1778776200	20.4	0.35	1.75	20	20.4	19.7	1567396
1778689800	20.05	0.17	0.86	19.8	20.5	19.8	1972390
1778603400	19.88	-0.52	-2.55	20.3	20.55	19.82	3142541
1778517000	20.4	0.78	3.98	19.62	20.5	19.3	5653933
1778257800	19.62	-0.34	-1.70	19.94	20.2	19.6	3548698
1778171400	19.96	-0.34	-1.67	20.5	20.5	19.4	4440761
1778085000	20.3	-0.35	-1.69	20.9	21.2	20.3	2839785
1777998600	20.65	1.23	6.33	19.76	20.8	19.42	3623417
1777653000	19.42	0.22	1.15	19.22	19.5	19.1	1346132
1777566600	19.2	0.34	1.80	18.9	19.3	18.36	1453892
1777480200	18.86	0.28	1.51	18.96	19.12	18.62	2747952
1777393800	18.58	0.5	2.77	19.02	19.02	17.74	1434945
1777307400	18.08	0.32	1.80	17.32	18.42	17.32	2500316
1777048200	17.76	-0.16	-0.89	17.72	17.96	17.5	2461279
1776961800	17.92	-0.44	-2.40	18.34	18.48	17.72	771041
1776875400	18.36	-0.84	-4.38	19.3	19.3	18.36	2435471
1776789000	19.2	-0.9	-4.48	21	21	19.1	1110647
1776702600	20.1	-1	-4.74	20.7	20.7	19.9	2945801
1776443400	21.1	1.22	6.14	19.9	21.25	19.2	5742352
1776357000	19.88	0.78	4.08	19.1	20.15	19.1	4895130
1776270600	19.1	0.34	1.81	19	19.18	18.56	5458787
1776184200	18.76	-1.39	-6.90	19.22	19.58	18.28	9288135
1776097800	20.15	0.1	0.50	19.78	20.15	19.78	1658872
1775838600	20.05	0.05	0.25	19.96	20.25	19.8	2687442
1775752200	20	0.14	0.70	19.8	20.3	19.8	2693785
1775665800	19.86	1.5	8.17	19.88	20.5	19.7	6414343
1775579400	18.36	-0.44	-2.34	18.7	19	18.36	3010699
1775147400	18.8	0.08	0.43	17.86	19.48	17.8	3334380
1775061000	18.72	0.82	4.58	18.02	18.98	18.02	3398425
1774974600	17.9	-0.02	-0.11	17.8	18.24	17.72	4830839
1774888200	17.92	0.02	0.11	18.22	18.22	17.42	1819191
1774632600	17.9	-0.32	-1.76	18.46	18.5	17.9	2309462
1774546200	18.22	-0.18	-0.98	18.3	18.4	17.52	2144817
1774459800	18.4	1.36	7.98	18.56	18.66	17.56	6735595
1774373400	17.04	0.36	2.16	16.86	17.16	16.18	4779795
1774287000	16.68	0.08	0.48	16	17.32	15.64	27789853
1774027800	16.6	-0.26	-1.54	16.9	17.58	16.5	8656009
1773941400	16.86	0.26	1.57	16.7	17.26	16.3	6104949
1773855000	16.6	-1.06	-6.00	17.7	17.86	16.36	15821013
1773768600	17.66	-0.58	-3.18	18.14	18.24	17.64	5140946
1773682200	18.24	1.12	6.54	16.8	18.44	16.54	7570941
1773423000	17.12	-1.08	-5.93	18.2	18.3	16.86	15241238
1773336600	18.2	-1.1	-5.70	19.02	19.18	18.2	3266133