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	0.29	1.54831820609	18.73	19.48	18.38	306	18.75485284	DE
4	-0.86	-4.32595573441	19.88	21.2	18.38	848	19.64851672	DE
12	0.870001	4.79339420349	18.149999	21.2	17.09	950	19.12354366	DE
26	-0.879999	-4.42210574985	19.899999	21.2	17.09	1142	19.0314712	DE
52	-3.98	-17.3043478261	23	23	16.2	1407	19.12886057	DE
156	-3.98	-17.3043478261	23	23	16.2	1407	19.12886057	DE
260	-3.98	-17.3043478261	23	23	16.2	1407	19.12886057	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
1782505500	19	-0.28	-1.45	19.2	19.2	19	36
1782419100	19.28	-0.2	-1.03	19.28	19.28	19.28	100
1782332700	19.48	0.63	3.34	19.48	19.48	19.48	123
1782246300	18.85	0.01	0.05	18.82	18.85	18.82	101
1782159900	18.84	0.46	2.50	18.76	18.84	18.71	653
1781900700	18.38	-0.47	-2.49	18.73	18.73	18.38	552
1781814300	18.85	-0.23	-1.21	18.85	18.85	18.85	100
1781727900	19.079999	0.12	0.63	19.14	19.14	19.079999	189
1781641500	18.96	-0.74	-3.76	19.22	19.38	18.96	641
1781555100	19.7	-0.23	-1.15	19.7	20.22	19.7	1179
1781295900	19.93	0	0.00	19.899999	19.93	19.899999	400
1781209500	19.93	0.09	0.45	19.5	20.22	19.5	3461
1781123100	19.84	0.05	0.25	19.5	19.84	19.41	651
1781036700	19.79	-0.01	-0.05	19.64	19.79	19.64	605
1780950300	19.8	-0.11	-0.55	19.78	19.91	19.75	1407
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