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	-0.6	-2.40192153723	24.98	25.58	24.08	983	24.94240179	DE
4	2.16	9.72097209721	22.22	25.58	21.14	1360	23.28277596	DE
12	7.53	44.6884272997	16.85	25.58	16.85	1171	21.33137605	DE
26	9.45	63.2953784327	14.93	25.58	14.84	1079	19.24440041	DE
52	11.75	93.0324623911	12.63	25.58	11.97	1134	16.49349972	DE
156	8.78	56.2820512821	15.6	25.58	9.235	1169	13.98758532	DE
260	8.78	56.2820512821	15.6	25.58	9.235	1169	13.98758532	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
1783628700	24.3	-0.24	-0.98	24.84	24.84	24.08	695
1783542300	24.54	-0.6	-2.39	24.72	25.02	24.5	576
1783455900	25.14	-0.12	-0.48	25.38	25.58	24.8	1731
1783369500	25.26	0.64	2.60	24.9	25.26	24.62	1488
1783110300	24.62	-0.14	-0.57	24.98	24.98	24.38	423
1783023900	24.76	0.12	0.49	24.62	24.92	24.02	1261
1782937500	24.64	-0.14	-0.56	24.74	24.76	24.24	485
1782851100	24.78	0.4	1.64	24.12	24.78	24.06	1122
1782764700	24.38	0.54	2.27	24.28	24.44	23.76	1404
1782505500	23.84	-0.16	-0.67	24.16	24.3	23.78	791
1782419100	24	0.62	2.65	23.76	24.34	23.36	1667
1782332700	23.38	0.6	2.63	22.66	23.68	22.66	1227
1782246300	22.78	0.12	0.53	22.44	22.96	22.16	527
1782159900	22.66	0.48	2.16	22.26	22.72	21.92	5610
1781900700	22.18	0.4	1.84	21.96	22.18	21.66	323
1781814300	21.78	0.64	3.03	21.46	22.06	21.2	1429
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