Galp Energia Sgps【GZ5】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	0.115	0.631868131868	18.2	18.79	18.19	3543	18.71774685	DE
4	-0.325	-1.74356223176	18.64	20	18.19	6260	18.97163532	DE
12	-2.885	-13.608490566	21.2	21.45	18.005	8663	19.37521125	DE
26	3.86	26.703562781	14.455	22.89	14.165	8897	18.67254772	DE
52	2.875	18.6204663212	15.44	22.89	13.95	6362	17.8878071	DE
156	5.665	44.7826086957	12.65	22.89	12.32	3765	16.98790886	DE
260	5.665	44.7826086957	12.65	22.89	12.32	3765	16.98790886	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	18.399999	-0.08	-0.43	18.19	18.52	18.19	83
1782419100	18.48	0.06	0.33	18.545	18.545	18.265	898
1782332700	18.42	-0.37	-1.97	18.77	18.77	18.26	2152
1782246300	18.79	0.29	1.54	18.51	18.79	18.37	13839
1782159900	18.505	-0.07	-0.35	18.585	18.695	18.445	368
1781900700	18.57	0.15	0.79	18.2	18.66	18.2	456
1781814300	18.425	0.07	0.35	18.42	18.5	18.235	6150
1781727900	18.36	-0.12	-0.62	18.495	18.7	18.25	1400
1781641500	18.475	-0.06	-0.30	18.37	18.559999	18.32	751
1781555100	18.53	-0.54	-2.81	19.345	19.345	18.29	22825
1781295900	19.065	-0.88	-4.41	20	20	18.739999	13038
1781209500	19.945	0.57	2.92	19.399999	19.945	19.255	5182
1781123100	19.38	0.53	2.81	18.82	19.434999	18.82	668
1781036700	18.85	-0.53	-2.71	19.37	19.575	18.805	1505
1780950300	19.375	0.18	0.94	19.095	19.66	19.095	2485
1780691100	19.195	0.01	0.05	19.015	19.255	19.015	88
1780604700	19.184999	-0.24	-1.21	19.385	19.385	19.03	1232
1780518300	19.42	0.42	2.18	19.045	19.42	18.899999	36776
1780431900	19.005	-0.04	-0.18	19.055	19.07	18.649999	1120
1780345500	19.04	0.49	2.67	18.61	19.105	18.61	2209
1780086300	18.545	-0.05	-0.24	18.64	18.71	18.46	12059
1779999900	18.59	0.04	0.24	18.565	18.739999	18.385	3549
1779913500	18.545	-0.83	-4.26	19.41	19.41	18.52	2499
1779827100	19.37	0.48	2.51	18.825	19.37	18.805	1338
1779740700	18.895	-0.22	-1.13	19.45	19.45	18.73	17856
1779481500	19.11	-0.59	-2.99	19.72	19.739999	18.989999	18970
1779395100	19.7	-0.14	-0.68	19.635	19.934999	19.595	14329
1779308700	19.835	-0.08	-0.38	19.86	20.28	19.635	2976
1779222300	19.91	-0.21	-1.04	19.954999	20.16	19.684999	8280
1779135900	20.12	0.52	2.63	19.434999	20.21	19.425	13702
1778876700	19.605	0.41	2.14	19.12	19.785	18.98	5367
1778790300	19.195	-0.28	-1.41	19.505	19.505	19.195	1084
1778703900	19.47	-0.39	-1.94	19.845	19.845	19.25	3181
1778617500	19.855	0.9	4.75	19.059999	20.14	18.864999	5947
1778531100	18.954999	-0.15	-0.76	19.065	19.415	18.915	6720
1778271900	19.1	0.32	1.70	18.86	19.1	18.72	8939
1778185500	18.78	-0.47	-2.44	19.285	19.399999	18.645	10216
1778099100	19.25	-0.7	-3.53	19.934999	20.13	18.69	19114
1778012700	19.954999	0.07	0.35	19.96	20.22	19.26	6060
1777926300	19.885	-0.04	-0.18	20.079999	20.18	19.735	2217
1777580700	19.92	-0.01	-0.08	19.67	20.25	19.559999	7611
1777494300	19.934999	0.17	0.86	19.809999	19.97	19.64	4367
1777407900	19.765	0.25	1.28	19.53	19.77	19.43	18540
1777321500	19.515	0.4	2.09	19.01	19.69	19.01	5671
1777062300	19.114999	-0.17	-0.86	19.34	19.675	19.114999	3185
1776975900	19.28	0.03	0.16	19.155	19.64	19.14	3585
1776889500	19.25	0.25	1.34	19.13	19.485	19.03	27669
1776803100	18.995	0.14	0.74	18.89	19.145	18.835	2429
1776716700	18.855	0.62	3.37	18.005	19.1	18.005	11649
1776457500	18.239999	-1.25	-6.39	19.495	19.495	18.239999	7163
1776371100	19.485	0.27	1.41	19.465	19.524999	19.235	2527
1776284700	19.215	-0.29	-1.46	19.489999	19.505	19.18	14092
1776198300	19.5	-0.3	-1.52	19.89	19.915	19.195	28529
1776111900	19.8	0.36	1.83	19.675	20.1	19.265	16828
1775852700	19.445	-0.69	-3.40	20.079999	20.079999	19.285	18950
1775766300	20.13	0	0.00	20	20.329999	19.86	10262
1775679900	20.13	-1.32	-6.15	20.989999	20.989999	19.36	21326
1775593500	21.45	0.36	1.71	21.2	21.45	21.01	11828
1775161500	21.09	0.74	3.64	20.26	21.329999	20.26	17073
1775075100	20.35	-0.58	-2.77	21.12	21.149999	20.21	5855
1774988700	20.93	-0.05	-0.24	21.07	21.46	20.59	6467
1774902300	20.98	0.76	3.76	20.239999	21.18	20.239999	4696