Gateley Holdings Plc【GTLY】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	-3	-5.40540540541	55.5	57.1	52.5	108895	54.96114528	DE
4	-6.5	-11.0169491525	59	59.2	50.5	241114	54.38299125	DE
12	-18.5	-26.0563380282	71	71.8	50.5	276581	62.49521594	DE
26	-51	-49.2753623188	103.5	105.5	50.5	312659	76.02232624	DE
52	-80.5	-60.5263157895	133	139	50.5	238055	90.99603006	DE
156	-109	-67.4922600619	161.5	164.25	50.5	181224	115.05342183	DE
260	-167.5	-76.1363636364	220	260	50.5	160891	144.04102816	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783355400	52.5	-1.5	-2.78	54	54	52.5	106897
1783096200	54	0	0.00	54	54	54	67661
1783009800	54	-1	-1.82	55	55	54	91787
1782923400	55	-0.5	-0.90	55.5	57.1	55	108444
1782837000	55.5	0	0.00	55.5	57.1	55	63836
1782750600	55.5	0	0.00	55.5	57	55.5	212749
1782491400	55.5	2.5	4.72	53	56.2	53	421677
1782405000	53	0.5	0.95	52.5	53	51.5	419210
1782318600	52.5	0	0.00	52.5	52.5	52.5	74761
1782232200	52.5	0	0.00	52.5	52.5	52.5	96981
1782145800	52.5	0	0.00	52.5	53	51.5	293301
1781886600	52.5	0.5	0.96	52	52.5	51.9	154811
1781800200	52	0	0.00	52	52.7	50.5	383739
1781713800	52	-3.5	-6.31	55.5	55.5	51	814017
1781627400	55.5	-1	-1.77	56.5	56.5	54.9	234002
1781541000	56.5	-0.5	-0.88	57.5	57.5	56	68987
1781281800	57	1	1.79	57	57	56	285088
1781195400	56	-0.5	-0.88	56.5	56.5	55.2	287675
1781109000	56.5	-1.5	-2.59	58	58	56.5	390688
1781022600	58	-0.5	-0.85	58.5	59.2	58	166223
1780936200	58.5	-0.5	-0.85	59	59	58	186635
1780677000	59	-0.5	-0.84	60.5	60.5	57.5	937232
1780590600	59.5	-7.5	-11.19	67.5	68	55.5	2870501
1780504200	67	-0.5	-0.74	67.5	67.5	67	91320
1780417800	67.5	0	0.00	67.5	68	67.5	442377
1780331400	67.5	0	0.00	67.5	67.5	67.5	184504
1780072200	67.5	0	0.00	67.5	68.3	67.5	248913
1779985800	67.5	0	0.00	67.5	68	67.5	131553
1779899400	67.5	0	0.00	67.5	69.5	67.5	334107
1779813000	67.5	0	0.00	67.5	68.1	66.8	105022
1779467400	67.5	1	1.50	66.5	67.5	66.5	162537
1779381000	66.5	0	0.00	66.5	67.5	66	188613
1779294600	66.5	-0.5	-0.75	67	68.3	66.5	127829
1779208200	67	-0.5	-0.74	67.5	68	67	145300
1779121800	67.5	0	0.00	67.5	68	67.099999	101786
1778862600	67.5	-3	-4.26	70.5	70.5	67.5	225352
1778776200	70.5	-0.5	-0.70	71	71	70.5	122811
1778689800	71	-0.5	-0.70	71	71	70.5	45429
1778603400	71.5	0	0.00	71.5	71.5	71	634091
1778517000	71.5	0.5	0.70	71	71.8	70.8	94928
1778257800	71	0	0.00	71	71.8	71	587026
1778171400	71	0	0.00	71	71	71	102502
1778085000	71	0	0.00	71	71	71	82804
1777998600	71	0	0.00	71	71	70.5	162006
1777653000	71	0	0.00	71	71	71	84629
1777566600	71	1	1.43	70	71	70	57628
1777480200	70	0	0.00	70	70	70	51458
1777393800	70	0	0.00	70	70	69	102235
1777307400	70	0.5	0.72	69.5	70.5	69.5	66298
1777048200	69.5	0	0.00	69.5	70	69.5	116340
1776961800	69.5	0	0.00	69.5	69.5	69.5	34804
1776875400	69.5	0	0.00	69.5	69.5	69.5	364136
1776789000	69.5	-0.5	-0.71	70	70.3	69.5	163311
1776702600	70	-0.5	-0.71	70.5	70.5	69.5	253970
1776443400	70.5	1	1.44	69.5	70.5	69.5	561362
1776357000	69.5	-0.5	-0.71	70	70	69.5	204911
1776270600	70	0.5	0.72	70	70.5	69.5	181480
1776184200	69.5	-1	-1.42	70	70	69.5	512627
1776097800	70.5	-1	-1.40	71	71	70.5	335714
1775838600	71.5	3	4.38	68.5	74	68.5	859948
1775752200	68.5	1	1.48	67.5	68.5	67.5	631035
1775665800	67.5	0	0.00	68.5	68.5	67.5	582107
1775579400	67.5	1.5	2.27	66	68	66	114313