Groupe Bruxelles Lambert SA (PK)【GBLBY】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	-0.25	-3.40136054422	7.35	7.88	7.1	1138	7.35427793	DR
4	-0.42	-5.58510638298	7.52	8.18	7.1	865	7.47318302	DR
12	-0.4495	-5.95403669117	7.5495	8.48	7.1	870	7.64736921	DR
26	-0.69	-8.85750962773	7.79	8.756	7	766	7.65918598	DR
52	-3.13	-30.596285435	10.23	10.23	6.97	1103	7.82341684	DR
156	-4.785	-40.2608329828	11.885	14.25	6.8	6993	8.56204727	DR
260	-3	-29.702970297	10.1	14.25	3.76	5843	8.95109357	DR

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1731363600	7.35	0.05	0.68	7.35	7.35	7.35	1139
1731104400	7.3	-0.1	-1.35	7.3	7.3	7.3	1924
1731018540	7.4	0	0.00	7.63	7.63	7.4	968
1730931600	7.4	0.05	0.68	7.2	7.88	7.19	1443
1730845680	7.35	0.2	2.80	7.35	7.35	7.35	218
1730759160	7.15	-0.58	-7.50	7.285	7.285	7.15	567
1730496420	7.73	0.27	3.62	7.73	7.73	7.73	246
1730409780	7.46	-0.09	-1.19	7.18	7.46	7.18	1282
1730323500	7.55	0.06	0.80	7.17	7.55	7.17	254
1730237280	7.49	0.27	3.74	7.49	7.49	7.49	289
1730150880	7.22	0.11	1.55	7.84	7.84	7.22	1031
1729891500	7.11	-1.07	-13.08	7.11	7.11	7.11	683
1729804800	8.18	0	0.00	8.18	8.18	8.18	0
1729718400	8.18	0	0.00	8.18	8.18	8.18	0
1729632000	8.18	0	0.00	8.18	8.18	8.18	0
1729545600	8.18	0.66	8.78	7.5	8.18	7.5	1821
1729286400	7.52	-0.4	-5.05	7.52	7.52	7.52	243
1729200360	7.92	0	0.00	7.92	7.92	7.92	0
1729113960	7.92	0	0.00	7.92	7.92	7.92	0
1729027560	7.92	0	0.00	7.92	7.92	7.92	0
1728941160	7.92	0	0.00	7.92	7.92	7.92	0
1728681960	7.92	0	0.00	7.92	7.92	7.92	0
1728595560	7.92	0.08	0.96	7.61	7.92	7.61	278
1728508980	7.845	0	0.00	7.845	7.845	7.845	0
1728422580	7.845	0.13	1.62	7.81	7.845	7.72	1497
1728336000	7.72	-0.42	-5.16	7.72	7.72	7.72	588
1728076800	8.14	0	0.00	8.14	8.14	8.14	0
1727990400	8.14	0	0.00	8.14	8.14	8.14	0
1727904000	8.14	-0.05	-0.61	8.14	8.14	8.14	717
1727818200	8.19	0	0.00	8.19	8.19	8.19	0
1727731800	8.19	0	0.00	8.19	8.19	8.19	0
1727472600	8.19	0	0.00	8.19	8.19	8.19	0
1727386200	8.19	0	0.00	8.19	8.19	8.19	72
1727299200	8.19	0	0.00	8.19	8.19	8.19	0
1727212800	8.19	0	0.00	7.97	8.19	7.97	482
1727126940	8.19	0.39	5.00	7.576	8.19	7.576	1726
1726867620	7.8	0	0.00	7.8	7.8	7.8	0
1726781220	7.8	-0.1	-1.27	7.8	7.8	7.8	310
1726694640	7.9	0	0.00	7.9	7.9	7.9	0
1726608240	7.9	-0.11	-1.31	8.005	8.005	7.51	797
1726522140	8.005	0	0.00	8.005	8.005	8.005	0
1726262940	8.005	0	0.00	8.005	8.005	8.005	0
1726176540	8.005	0.44	5.75	8.005	8.005	8.005	569
1726090140	7.57	-0.09	-1.21	7.57	7.57	7.57	168
1726003500	7.663	-0.13	-1.69	7.57	7.663	7.57	994
1725917160	7.795	0.23	2.97	7.57	7.795	7.57	634
1725658020	7.57	-0.25	-3.20	7.57	7.57	7.57	6119
1725571440	7.82	0.28	3.71	8.48	8.48	7.82	368
1725484800	7.54	0	0.00	7.54	7.54	7.54	0
1725398400	7.54	0	0.00	7.54	7.54	7.54	0
1725052800	7.54	0	0.00	7.54	7.54	7.54	0
1724966400	7.54	-0.3	-3.83	7.54	7.54	7.54	190
1724880360	7.84	0.27	3.57	7.69	7.84	7.69	343
1724794140	7.57	0	0.00	7.57	7.57	7.57	0
1724707740	7.57	0.04	0.58	7.57	7.57	7.57	292
1724448180	7.5267	0	0.00	7.5267	7.5267	7.5267	0
1724361780	7.5267	0	0.00	7.5267	7.5267	7.5267	0
1724275380	7.5267	-0.27	-3.50	7.5495	7.5495	7.5267	474
1724189280	7.8	0	0.00	7.8	7.8	7.8	0
1724102880	7.8	0.2	2.68	7.8	7.8	7.8	304
1723843620	7.5963	0	0.00	7.5963	7.5963	7.5963	0
1723757220	7.5963	0	0.00	7.5963	7.5963	7.5963	0
1723670820	7.5963	0.34	4.63	7.5961	7.5963	7.5961	769
1723584360	7.26	-0.01	-0.14	7.25	7.26	7.25	856
1723497900	7.27	0.01	0.14	7.27	7.27	7.27	525