Great Portland Estates Plc【GPE】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	19	6.24178712221	304.4	326.2	299	2170588	305.92865739	DE
4	24.4	8.16053511706	299	326.2	293.6	1428569	305.85823181	DE
12	19.4	6.38157894737	304	329	270	1375233	303.44128467	DE
26	19.4	6.38157894737	304	377	270	1240489	319.4507385	DE
52	-19.6	-5.71428571429	343	377	270	1132344	324.71750085	DE
156	-150	-31.6856780735	473.4	478.2	260	1046801	340.46967044	DE
260	-226.1	-41.1464968153	549.5	748	260	767728	378.25553955	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	323.39999	12.8	4.12	314.8	326.2	313.8	2044693
1781195400	310.6	-4	-1.27	312	316.39999	308.8	4224859
1781109000	314.6	6	1.94	304	315.39999	304	520604
1781022600	308.6	8.4	2.80	299	311.2	299	686641
1780936200	300.2	-3.2	-1.05	301	305	299.8	3867787
1780677000	303.39999	-3	-0.98	304.39999	310.39999	302.8	1553048
1780590600	306.39999	0	0.00	299	306.39999	299	548244
1780504200	306.39999	-5.6	-1.79	318	318	304.2	664066
1780417800	312	2.8	0.91	309.8	315.2	309.8	778433
1780331400	309.2	-3.2	-1.02	311	313	305.6	552523
1780072200	312.39999	2.8	0.90	314.2	318.2	309.8	1402844
1779985800	309.6	1	0.32	304	311	304	632680
1779899400	308.6	-2.2	-0.71	305.39999	315.39999	305.39999	1247602
1779813000	310.8	-2.4	-0.77	320.39999	320.39999	310.8	2324638
1779467400	313.2	5	1.62	310	318.6	309	787961
1779381000	308.2	5.8	1.92	300.6	309.8	300.6	1027885
1779294600	302.39999	4.8	1.61	298.6	304.6	295.8	911304
1779208200	297.6	-3.2	-1.06	303	304.8	297.6	663673
1779121800	300.8	2.4	0.80	294.2	302.8	293.6	562743
1778862600	298.39999	-6.4	-2.10	299	299.8	293.8	4185268
1778776200	304.8	4	1.33	302	305.2	300.2	627665
1778689800	300.8	4.4	1.48	298.6	300.8	289.39999	859311
1778603400	296.39999	-12.2	-3.95	306.8	306.8	296.39999	1411015
1778517000	308.6	-8	-2.53	314.2	314.39999	308.6	1154330
1778257800	316.6	5.8	1.87	307	318.6	304.8	1245571
1778171400	310.8	-4.6	-1.46	307.8	317.39999	307.8	939567
1778085000	315.39999	12.6	4.16	307	321.8	305	2134784
1777998600	302.8	-6	-1.94	302	308.6	296.6	2731965
1777653000	308.8	-0.4	-0.13	312.39999	312.39999	302.8	1379952
1777566600	309.2	6.6	2.18	309	309.39999	301.8	2857285
1777480200	302.6	-10	-3.20	320.2	320.2	301.8	1224138
1777393800	312.6	-3.8	-1.20	321	321	310.2	478754
1777307400	316.39999	-0.6	-0.19	317.6	320.8	316	1216706
1777048200	317	0.2	0.06	311.6	320.39999	311.6	759330
1776961800	316.8	-3	-0.94	315	318.39999	314.6	527429
1776875400	319.8	0	0.00	318.8	322.8	318.8	948811
1776789000	319.8	1.8	0.57	322.8	326.2	319.39999	650407
1776702600	318	-7.8	-2.39	324	325.8	317.6	952719
1776443400	325.8	7.2	2.26	318.6	329	316.39999	1404381
1776357000	318.6	-3	-0.93	318	327.6	318	1239976
1776270600	321.6	4.4	1.39	313.8	325	313.8	845955
1776184200	317.2	9.8	3.19	307.8	317.8	307.8	2024990
1776097800	307.39999	-0.4	-0.13	301	307.39999	301	2000464
1775838600	307.8	4.2	1.38	310	310	304.6	784443
1775752200	303.6	-5	-1.62	307	307.2	300.39999	495984
1775665800	308.6	19.4	6.71	313.39999	313.39999	301.6	1978583
1775579400	289.2	1.7	0.59	289	293.8	286.39999	929388
1775147400	287.5	-1.5	-0.52	287	290	283	2526979
1775061000	289	6	2.12	289	293.5	285.5	1148370
1774974600	283	4.5	1.62	279.5	284.5	279.5	1507415
1774888200	278.5	4	1.46	270	280	270	714413
1774632600	274.5	-5.5	-1.96	284	284	273	1125800
1774546200	280	-3.5	-1.23	280.5	282	277	1207217
1774459800	283.5	2	0.71	285	288.5	283.5	2054125
1774373400	281.5	-6	-2.09	285	289.5	279.5	1381903
1774287000	287.5	-4.5	-1.54	288	296	277.5	1266256
1774027800	292	-9	-2.99	304	310	292	2254554
1773941400	301	-11	-3.53	306	309	301	1538660
1773855000	312	-0.5	-0.16	315.5	320.5	309.5	851065
1773768600	312.5	3	0.97	308.5	315	308	659159
1773682200	309.5	6	1.98	305.5	313	303	1165595
1773423000	303.5	-4.5	-1.46	304.5	310.5	303.5	748880