Gates Industrial Corporation PLC【GTES】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	-0.56	-2.08178438662	26.9	27.17	25.1775	1804538	26.3348044	CS
4	-0.8	-2.94767870302	27.14	29.17	25.1775	2165947	27.5721782	CS
12	0.73	2.85044904334	25.61	29.17	22.865	2064240	26.10307332	CS
26	3.55	15.5770074594	22.79	29.17	20.88	2319698	25.21893319	CS
52	1.97	8.08370947887	24.37	29.17	20.88	2264165	24.47684852	CS
156	13.1	98.9425981873	13.24	29.17	10.68	2428988	19.45760523	CS
260	8.51	47.728547392	17.83	29.17	9.4	1826110	18.2797069	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783723200	26.34	0.31	1.19	26.23	26.64	26.09	1435186
1783636800	26.03	0.31	1.21	26.22	26.415	25.85	1331899
1783550400	25.72	-0.41	-1.57	25.56	25.91	25.1775	1857142
1783464000	26.13	-1.02	-3.76	26.68	26.79	25.62	1702710
1783377600	27.15	0.46	1.72	26.9	27.17	26.79	2326399
1783032000	26.69	-0.46	-1.69	27.43	27.645	26.28	1932048
1782945600	27.15	-0.82	-2.93	27.53	28.355	27.14	2350821
1782859200	27.97	-0.18	-0.64	28.31	28.51	27.97	1954037
1782772800	28.15	-0.64	-2.22	28.55	28.55	27.78	2741999
1782513600	28.79	-0.23	-0.79	28.87	28.88	28.36	4066140
1782427200	29.02	1.77	6.50	27.86	29.17	27.615	2940792
1782340800	27.25	0	0.00	27.21	27.6597	26.955	2672379
1782254400	27.25	-1.25	-4.39	27.56	27.95	26.96	2509866
1782168000	28.5	0.41	1.46	27.96	28.5	27.78	1739001
1781822400	28.09	0.73	2.67	27.94	28.57	27.86	2675742
1781736000	27.36	-0.33	-1.19	27.77	28.59	27.26	2190191
1781649600	27.69	0.34	1.24	27.55	28.01	27.55	1107766
1781563200	27.35	0.21	0.77	27.79	28.18	27.3	1476399
1781304000	27.14	0.3	1.12	27.14	27.23	26.775	1411721
1781217600	26.84	1.51	5.96	25.61	26.98	25.59	1865931
1781131200	25.33	-1.07	-4.05	26.15	26.37	25.3	1467329
1781044800	26.4	0.29	1.11	26.41	27.03	25.41	1685310
1780958400	26.11	0.48	1.87	25.88	26.51	25.77	1682233
1780699200	25.63	-0.48	-1.84	25.85	26.03	25.44	1375885
1780612800	26.11	0.08	0.31	26.16	26.195	25.74	1996122
1780526400	26.03	-0.48	-1.81	26.34	26.5	26.02	2427384
1780440000	26.51	0.66	2.55	26.13	26.77	26.13	1945365
1780353600	25.85	-0.07	-0.27	25.37	26.135	24.87	2086262
1780094400	25.92	0.44	1.73	25.36	26.27	25.145	3967214
1780008000	25.48	-0.23	-0.89	25.42	25.52	24.81	1610227
1779921600	25.71	0.37	1.46	25.56	25.955	25.375	2399005
1779835200	25.34	0.86	3.51	24.9	25.52	24.87	1444979
1779489600	24.48	0.41	1.70	24.4	24.58	23.8875	1135226
1779403200	24.07	-0.11	-0.45	23.87	24.57	23.45	2185933
1779316800	24.18	0.73	3.11	23.82	24.26	23.565	1999110
1779230400	23.45	-0.64	-2.66	23.76	23.95	22.865	2584603
1779144000	24.09	-0.31	-1.27	24.37	24.7	24.052	1384113
1778884800	24.4	-1.27	-4.95	25.3	25.34	24.38	1392929
1778798400	25.67	0.29	1.14	25.62	25.88	25.43	1725070
1778712000	25.38	-0.3	-1.17	25.81	25.83	25.305	1472713
1778625600	25.68	-0.3	-1.15	25.84	26.115	25.044	2358727
1778539200	25.98	-0.11	-0.42	26.18	26.33	25.9	1602765
1778280000	26.09	0.11	0.42	26.21	26.275	25.93	1360873
1778193600	25.98	-0.26	-0.99	26.91	26.99	25.86	2262107
1778107200	26.24	1.67	6.80	25.45	26.47	25.21	2507329
1778020800	24.57	-0.07	-0.28	24.91	25.18	24.525	2332812
1777934400	24.64	0.58	2.41	24.25	24.95	24.08	2502031
1777675200	24.06	-1.55	-6.05	24.85	26.106	23.86	4461722
1777588800	25.61	0.77	3.10	25.83	25.83	24.96	3223823
1777502400	24.84	-0.29	-1.15	25.14	25.44	24.51	2150635
1777416000	25.13	-0.41	-1.61	25.4	25.47	24.77	1302247
1777329600	25.54	0.01	0.04	25.63	26.06	25.38	1884033
1777070400	25.53	0.03	0.12	25.43	25.76	25.11	1851567
1776984000	25.5	-0.03	-0.12	25.69	25.92	25.21	1422284
1776897600	25.53	-0.08	-0.31	25.93	26.07	25.31	1262067
1776811200	25.61	-0.16	-0.62	25.8	26.16	25.345	2145114
1776724800	25.77	0.19	0.74	25.53	25.925	25.51	1540476
1776465600	25.58	0.72	2.90	25.61	26.02	25.475	2670480
1776379200	24.86	-0.05	-0.20	24.91	25.33	24.71	1686790
1776292800	24.91	-1.48	-5.61	26.28	26.33	24.665	2434285
1776206400	26.39	0.74	2.88	25.8	26.58	25.27	2307631
1776120000	25.65	0.17	0.67	25.1	25.65	24.975	1727795