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	-5.78512396694	60.5	60.5	55.2	393691	57.93353537	DE
4	-13.5	-19.1489361702	70.5	70.5	55.2	385693	61.73731801	DE
12	-17	-22.972972973	74	74.1	55.2	302049	66.29882482	DE
26	-49.5	-46.4788732394	106.5	107.5	55.2	297164	79.2629355	DE
52	-71.5	-55.6420233463	128.5	139	55.2	230015	94.72085854	DE
156	-108	-65.4545454545	165	165	55.2	177380	117.20386973	DE
260	-147	-72.0588235294	204	260	55.2	158542	145.98975597	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	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	67.5	67	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	71.5	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	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	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
1775147400	66	-2	-2.94	68	69	65.5	902232
1775061000	68	0.5	0.74	67.5	68.5	67.5	270923
1774974600	67.5	-1.5	-2.17	69	69.5	67.5	127961
1774888200	69	0	0.00	69	70	69	131213
1774632600	69	0.5	0.73	68.5	69.5	68.5	271365
1774546200	68.5	-1.5	-2.14	70	70.3	68.5	126868
1774459800	70	1	1.45	69	70.5	69	118626
1774373400	69	-2	-2.82	71	71.5	69	237869
1774287000	71	-3	-4.05	74	74.1	71	289040
1774027800	74	0	0.00	74	74.1	74	151318
1773941400	74	0.5	0.68	73.5	74.5	73.5	226980
1773855000	73.5	-0.1	-0.14	72.5	73.6	72.5	186245
1773768600	73.6	1.1	1.52	72.5	73.6	72.5	152376
1773682200	72.5	1	1.40	71.5	73.1	71.5	226031
1773423000	71.5	-0.5	-0.69	72	72	71.5	78954
1773336600	72	-0.5	-0.69	72.5	72.9	71.5	154882