Glanbia Plc (PK)【GLAPF】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	0.625	2.43902439024	25.625	26.73	25.625	2422	26.05508533	CS
4	1.24	4.95801679328	25.01	26.73	24.77	1203	25.68235084	CS
12	5.8316	28.5605140462	20.4184	26.73	20.4184	1271	25.0669803	CS
26	9.25	54.4117647059	17	26.73	17	970	24.46712862	CS
52	11.6655	79.9856011519	14.5845	26.73	14.5845	827	21.88138969	CS
156	11.2	74.4186046512	15.05	26.73	11.25	1122	18.63813806	CS
260	9.75	59.0909090909	16.5	26.73	10.8	1192	17.06585683	CS

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
1782509280	26.25	0.45	1.74	26.25	26.25	26.25	1001
1782422940	25.8	0	0.00	25.8	25.8	25.8	0
1782336540	25.8	0	0.00	25.8	25.8	25.8	0
1782250140	25.8	-0.23	-0.88	25.8	25.8	25.8	165
1782163500	26.03	0.03	0.12	25.625	26.73	25.625	6100
1781818140	26	0.77	3.06	26	26	26	192
1781731740	25.2275	-1.27	-4.80	25.2275	25.2275	25.2275	200
1781645340	26.5	1.73	6.98	26.5	26.5	26.5	100
1781558940	24.77	0	0.00	24.77	24.77	24.77	0
1781299740	24.77	0	0.00	24.77	24.77	24.77	0
1781213340	24.77	0	0.00	24.77	24.77	24.77	0
1781126940	24.77	0	0.00	24.77	24.77	24.77	0
1781040540	24.77	0	0.00	24.77	24.77	24.77	0
1780954140	24.77	0	0.00	24.77	24.77	24.77	0
1780694940	24.77	-0.91	-3.54	24.77	24.77	24.77	2004
1780608540	25.68	0	0.00	25.68	25.68	25.68	250
1780522140	25.68	0	0.00	25.68	25.68	25.68	0
1780435740	25.68	0.91	3.67	26.63	26.63	25.68	1004
1780349340	24.77	-0.24	-0.96	25.01	25.01	24.77	1018
1780090080	25.01	0.21	0.85	25.01	25.01	25.01	4743
1780003320	24.8	-0.07	-0.28	24.8	24.8	24.8	500
1779917340	24.87	-0.13	-0.52	25.07	25.1	24.87	8200
1779830940	25	0	0.00	25	25	25	0
1779485340	25	0	0.00	25	25	25	0
1779398940	25	0	0.00	25	25	25	0
1779312540	25	0	0.00	25	25	25	0
1779226140	25	0	0.00	25	25	25	0
1779139740	25	2.23	9.79	24.8	25	23.89	475
1778880180	22.77	0	0.00	22.77	22.77	22.77	0
1778793780	22.77	0	0.00	22.77	22.77	22.77	0
1778707380	22.77	-0.99	-4.17	22.77	22.77	22.77	213
1778620800	23.76	0	0.00	23.76	23.76	23.76	0
1778534400	23.76	0	0.00	23.76	23.76	23.76	0
1778275200	23.76	1.01	4.44	23.76	23.76	23.76	204
1778189340	22.75	0	0.00	22.75	22.75	22.75	0
1778102940	22.75	0	0.00	22.75	22.75	22.75	0
1778016540	22.75	0	0.00	22.75	22.75	22.75	0
1777930140	22.75	1.03	4.74	22.74	22.75	22.74	1100
1777671000	21.72	0	0.00	21.72	21.72	21.72	0
1777584600	21.72	0	0.00	21.72	21.72	21.72	0
1777498200	21.72	0	0.00	21.72	21.72	21.72	0
1777411800	21.72	0.36	1.71	21.72	21.72	21.72	124
1777325400	21.355	0.82	3.99	21.355	21.355	21.355	100
1777065960	20.535	0	0.00	20.535	20.535	20.535	0
1776979560	20.535	0	0.00	20.535	20.535	20.535	0
1776893160	20.535	0	0.00	20.535	20.535	20.535	0
1776806760	20.535	0	0.00	20.535	20.535	20.535	0
1776720360	20.535	0	0.00	20.535	20.535	20.535	0
1776461160	20.535	0	0.00	20.535	20.535	20.535	0
1776374760	20.535	0	0.00	20.535	20.535	20.535	0
1776288360	20.535	0.12	0.57	20.535	20.535	20.535	125
1776202140	20.4184	0	0.00	20.4184	20.4184	20.4184	0
1776115740	20.4184	0.92	4.71	20.4184	20.4184	20.4184	150
1775856120	19.5	0	0.00	19.5	19.5	19.5	0
1775769720	19.5	0	0.00	19.5	19.5	19.5	0
1775683320	19.5	0	0.00	19.5	19.5	19.5	0
1775596920	19.5	0	0.00	19.5	19.5	19.5	0
1775510520	19.5	0	0.00	19.5	19.5	19.5	0
1775164920	19.5	-0.3	-1.52	19.5	19.5	19.5	250
1775030400	19.8	0	0.00	19.8	19.8	19.8	0
1774944000	19.8	0	0.00	19.8	19.8	19.8	0
1774857600	19.8	0	0.00	19.8	19.8	19.8	0