Glanbia【GL9】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	-0.92	-4.10714285714	22.4	22.72	21.14	1505	21.8598113	DE
4	0.740001	3.56798956451	20.739999	22.72	20.16	1044	21.44369019	DE
12	3.830001	21.699723609	17.649999	22.72	16.76	1075	19.70826126	DE
26	6.81	46.4212678937	14.67	22.72	14.31	1009	18.19288665	DE
52	8.85	70.0712589074	12.63	22.72	11.97	1189	15.56647638	DE
156	5.88	37.6923076923	15.6	22.72	9.235	1174	13.65381921	DE
260	5.88	37.6923076923	15.6	22.72	9.235	1174	13.65381921	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
1781727900	21.14	-0.62	-2.85	22.12	22.12	21.14	878
1781641500	21.76	0.12	0.55	22.02	22.06	21.7	570
1781555100	21.64	-0.5	-2.26	22.4	22.44	21.22	1855
1781295900	22.14	0.08	0.36	22.22	22.36	21.7	3143
1781209500	22.06	0	0.00	22.4	22.72	21.88	1079
1781123100	22.06	0.48	2.22	21.52	22.34	21.239999	124
1781036700	21.58	0.24	1.12	21.66	21.72	21.3	360
1780950300	21.34	-0.22	-1.02	21.48	21.78	21.079999	3347
1780691100	21.56	-0.56	-2.53	22.02	22.06	21.32	609
1780604700	22.12	0.18	0.82	22.24	22.26	21.64	1340
1780518300	21.94	-0.04	-0.18	21.98	22.44	21.7	1058
1780431900	21.98	0.76	3.58	21	21.98	20.98	743
1780345500	21.22	0.06	0.28	20.96	21.239999	20.739999	397
1780086300	21.16	0.24	1.15	21	21.26	20.86	99
1779999900	20.92	0.04	0.19	20.86	21.239999	20.84	1149
1779913500	20.88	0.54	2.65	20.38	20.88	20.38	775
1779827100	20.34	-0.14	-0.68	20.48	20.82	20.28	1715
1779740700	20.48	0.22	1.09	20.5	20.5	20.239999	748
1779481500	20.26	-0.24	-1.17	20.5	20.5	20.16	847
1779395100	20.5	-0.04	-0.19	20.739999	20.78	20.399999	41
1779308700	20.54	-0.14	-0.68	20.94	20.94	20.42	451
1779222300	20.68	-0.12	-0.58	20.98	21.239999	20.68	1243
1779135900	20.8	0.2	0.97	20.12	21.22	20.12	1587
1778876700	20.6	-0.28	-1.34	20.66	20.94	20.3	680
1778790300	20.88	0.8	3.98	20.079999	20.88	19.899999	1057
1778703900	20.079999	0.47	2.40	19.649999	20.079999	19.59	133
1778617500	19.61	0.04	0.20	19.29	19.61	19.29	223
1778531100	19.57	-0.03	-0.15	19.69	19.96	19.57	2625
1778271900	19.6	-0.11	-0.56	19.93	19.97	19.6	900
1778185500	19.71	-0.37	-1.84	20.079999	20.079999	19.62	721
1778099100	20.079999	0.37	1.88	20.079999	20.079999	19.6	481
1778012700	19.71	0.16	0.82	19.239999	20.04	19.239999	244
1777926300	19.55	-0.3	-1.51	19.559999	20	19.17	437
1777580700	19.85	0.68	3.55	19.16	20.1	19.16	4792
1777494300	19.17	1.66	9.48	17.84	19.72	17.84	7663
1777407900	17.51	-0.1	-0.57	17.579999	17.8	17.37	163
1777321500	17.61	-0.07	-0.40	17.399999	17.649999	17.26	1300
1777062300	17.68	-0.1	-0.56	17.579999	17.809999	17.45	90
1776975900	17.78	0.5	2.89	17.25	17.8	17.25	1310
1776889500	17.28	0.23	1.35	17.23	17.45	17.18	713
1776803100	17.05	-0.32	-1.84	17.43	17.47	17.05	68
1776716700	17.37	0.29	1.70	17.04	17.399999	16.85	241
1776457500	17.079999	0.21	1.24	17.12	17.14	16.88	83
1776371100	16.87	-0.21	-1.23	17.14	17.16	16.87	115
1776284700	17.079999	0.06	0.35	16.97	17.079999	16.809999	49
1776198300	17.02	-0.14	-0.82	17.13	17.37	16.95	498
1776111900	17.16	-0.34	-1.94	17.48	17.649999	17.16	757
1775852700	17.5	-0.17	-0.96	17.67	17.67	17.5	201
1775766300	17.67	-0.08	-0.45	17.73	17.75	17.36	498
1775679900	17.75	0.34	1.95	17.739999	17.76	17.42	5125
1775593500	17.41	0.2	1.16	17.17	17.48	16.96	181
1775161500	17.21	-0.5	-2.82	17.22	17.22	16.79	86
1775075100	17.71	0.85	5.04	17.13	17.71	16.97	536
1774988700	16.86	-0.21	-1.23	17.25	17.42	16.86	99
1774902300	17.07	0.31	1.85	17.07	17.309999	16.899999	430
1774646700	16.76	-0.63	-3.62	17.44	17.44	16.76	86
1774560300	17.39	-0.12	-0.69	17.649999	17.7	17.16	4549
1774473900	17.51	0.05	0.29	17.43	17.8	17.43	1734
1774387500	17.46	0.51	3.01	16.95	17.51	16.89	1816
1774301100	16.95	0.44	2.67	16.469999	17.079999	16.19	1828
1774041900	16.51	-0.39	-2.31	17.079999	17.14	16.51	3192
1773955500	16.899999	-0.75	-4.25	17.32	17.32	16.739999	4698
1773869100	17.649999	-0.21	-1.18	17.95	17.95	17.399999	11463