Greggs plc【41G1】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	-0.320001	-1.60966297787	19.88	21.2	19.28	1459	19.71576319	DE
4	2.109999	12.0916848138	17.45	21.2	17.25	1317	19.4372864	DE
12	0.059999	0.307687179487	19.5	21.2	17.09	1219	18.77105734	DE
26	0.259999	1.34714507772	19.3	21.2	17.09	1187	19.02925417	DE
52	-3.440001	-14.956526087	23	23	16.2	1455	19.11386644	DE
156	-3.440001	-14.956526087	23	23	16.2	1455	19.11386644	DE
260	-3.440001	-14.956526087	23	23	16.2	1455	19.11386644	DE

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
1780691100	19.91	0.63	3.27	19.96	19.96	19.579999	121
1780604700	19.28	0	0.00	19.28	19.28	19.28	0
1780518300	19.28	-0.37	-1.88	19.489999	19.489999	19.28	621
1780431900	19.649999	-0.06	-0.30	19.399999	19.75	19.399999	257
1780345500	19.71	-0.73	-3.57	21.2	21.2	19.71	4526
1780086300	20.44	-0.02	-0.10	19.88	20.44	19.86	433
1779999900	20.46	0	0.00	20.46	20.46	20.46	0
1779913500	20.46	0.2	0.99	20.46	20.46	20.44	1360
1779827100	20.26	-0.24	-1.17	20.26	20.26	20.26	200
1779740700	20.5	0.66	3.33	20.5	20.5	20.5	1
1779481500	19.84	0.04	0.20	19.75	20	19.75	689
1779395100	19.8	-0.02	-0.10	19.989999	19.989999	19.77	981
1779308700	19.82	0.44	2.27	19.82	19.82	19.82	149
1779222300	19.38	-0.35	-1.77	19.809999	20	19.38	3511
1779135900	19.73	0.57	2.97	19.22	20.14	19.22	908
1778876700	19.16	-0.37	-1.89	19.69	19.69	19.05	2154
1778790300	19.53	0.28	1.45	19.22	19.53	19.22	4121
1778703900	19.25	0.62	3.33	18.8	19.26	18.8	680
1778617500	18.63	0.76	4.25	18.09	18.63	18.09	1941
1778531100	17.87	0.33	1.88	17.25	17.899999	17.25	652
1778271900	17.54	0.3	1.74	17.45	17.54	17.26	530
1778185500	17.239999	-0.09	-0.52	17.5	17.59	17.239999	1133
1778099100	17.329999	0.24	1.40	17.329999	17.329999	17.329999	148
1778012700	17.09	-0.22	-1.27	17.72	17.72	17.09	1170
1777926300	17.309999	-0.91	-4.99	17.66	17.7	17.27	457
1777580700	18.22	-0.18	-0.98	17.73	19	17.73	978
1777494300	18.399999	0.01	0.05	18.63	18.63	18.37	6540
1777407900	18.39	-0.71	-3.72	18.36	18.88	18.36	153
1777321500	19.1	0.42	2.25	19.1	19.1	19.1	27
1777062300	18.68	0	0.00	18.68	18.68	18.68	0
1776975900	18.68	-0.25	-1.32	18.829999	18.87	18.29	243
1776889500	18.93	0.05	0.26	18.63	18.94	18.63	31
1776803100	18.88	0.06	0.32	18.88	18.88	18.88	263
1776716700	18.82	-0.31	-1.62	18.67	18.82	18.67	248
1776457500	19.13	-0.01	-0.05	18.91	19.13	18.91	250
1776371100	19.14	0	0.00	19.14	19.14	19.14	0
1776284700	19.14	-0.03	-0.16	19.38	19.38	18.94	361
1776198300	19.17	0.22	1.16	19.21	19.28	19.17	1100
1776111900	18.95	-0.24	-1.25	19.05	19.1	18.95	1148
1775852700	19.19	0.77	4.18	18.3	19.19	18.3	738
1775766300	18.42	-0.35	-1.86	18.42	18.42	18.42	50
1775679900	18.77	0.38	2.07	18.55	19.01	18.42	600
1775593500	18.39	0.39	2.17	18.149999	18.43	18.149999	706
1775161500	18	0	0.00	18	18	18	98
1775075100	18	-0.1	-0.55	17.899999	18	17.6	968
1774988700	18.1	0.9	5.23	17.7	18.1	17.7	344
1774902300	17.2	-0.2	-1.15	17.3	17.399999	17.2	1796
1774646700	17.399999	-0.4	-2.25	17.6	17.6	17.399999	999
1774560300	17.8	0.1	0.56	17.8	17.8	17.7	616
1774473900	17.7	0.2	1.14	17.8	17.8	17.5	1418
1774387500	17.5	-0.2	-1.13	17.399999	17.5	17.399999	101
1774301100	17.7	-0.2	-1.12	17.6	18.3	17.399999	4460
1774041900	17.899999	-0.4	-2.19	18.6	19	17.899999	1400
1773955500	18.3	-0.4	-2.14	18.3	18.3	18.3	300
1773869100	18.7	-0.2	-1.06	19	19	18.7	935
1773782700	18.899999	0.2	1.07	18.899999	18.899999	18.899999	4130
1773696300	18.7	-0.9	-4.59	19.8	19.8	18.7	1913
1773437100	19.6	-0.2	-1.01	19.5	19.6	19.1	5046
1773350700	19.8	0.1	0.51	19.8	19.8	19.8	155
1773264300	19.7	0.2	1.03	19.1	19.7	19.1	1927
1773177900	19.5	0	0.00	19.5	19.5	19.5	100
1773091500	19.5	0	0.00	19.3	19.5	19.3	679
1772832300	19.5	-0.4	-2.01	19.399999	19.5	19.399999	542