Glencore Plc (PK)【GLNCY】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	0.04	0.293470286134	13.63	13.81	13.05	1237293	13.65273426	DR
4	-1.83	-11.8064516129	15.5	15.93	13.05	833719	13.91951317	DR
12	-1.07	-7.2591587517	14.74	16.62	13.05	877299	14.9266718	DR
26	1.22	9.79919678715	12.45	16.62	12.165	820727	14.44403531	DR
52	5.3	63.321385902	8.37	16.62	7.44	704907	12.19065617	DR
156	1.41	11.5008156607	12.26	16.62	5.7374	719240	10.36634452	DR
260	5.03	58.2175925926	8.64	16.62	5.7374	650582	10.71858937	DR

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783718940	13.67	-0.12	-0.87	13.56	13.74	13.48	370403
1783632420	13.79	0.36	2.68	13.71	13.79	13.61	2440599
1783545840	13.43	-0.09	-0.63	13.23	13.43	13.05	1628810
1783459740	13.515	-0.3	-2.14	13.73	13.795	13.48	858654
1783373340	13.81	0.2	1.47	13.63	13.81	13.61	888000
1783027740	13.61	0.18	1.34	13.53	13.73	13.46	487468
1782941280	13.43	-0.18	-1.32	13.41	13.6435	13.4	890250
1782854880	13.61	0.05	0.37	13.805	13.814	13.54	716094
1782768300	13.56	0.13	0.97	13.64	13.67	13.47	757848
1782509280	13.43	-0.28	-2.04	13.46	13.606	13.32	635271
1782422460	13.71	0.18	1.33	13.72	13.785	13.55	515931
1782336000	13.53	-0.52	-3.70	13.33	14.125	13.27	886957
1782250140	14.05	-0.73	-4.94	13.97	14.675	13.9	1115444
1782163500	14.78	-0.16	-1.07	14.81	14.86	14.74	984205
1781818140	14.94	-0.19	-1.26	14.94	15.06	14.84	603284
1781731740	15.13	-0.67	-4.24	15.66	15.74	15.12	465682
1781645340	15.8	0.26	1.67	15.78	15.93	15.71	342543
1781558940	15.54	-0.24	-1.52	15.5	15.63	15.35	419499
1781299740	15.78	0.05	0.32	15.53	15.81	15.37	258424
1781213220	15.73	0.79	5.29	15.27	15.88	15.17	552403
1781126940	14.94	-0.3	-1.97	15.05	15.206	14.89	501233
1781040540	15.24	-0.53	-3.36	15.58	15.62	14.96	649126
1780954140	15.77	0.23	1.48	15.67	15.86	15.6	517471
1780694940	15.54	-0.84	-5.13	15.99	16.02	15.51	470995
1780608540	16.379999	0.15	0.92	16.28	16.42	16.17	364396
1780522140	16.23	-0.38	-2.29	16.379999	16.579999	16.175	388599
1780435740	16.61	0.74	4.66	16.1	16.62	16.07	536732
1780349340	15.87	0.71	4.68	15.31	15.88	15.3	401514
1780090080	15.16	-0.26	-1.69	15.42	15.4868	15.16	658012
1780003320	15.42	-0.04	-0.26	15.27	15.44	15.1501	556309
1779917340	15.46	-0.24	-1.53	15.4	15.47	15.22	647408
1779830940	15.7	0.34	2.21	15.69	15.79	15.63	439249
1779484920	15.36	-0.12	-0.78	15.32	15.36	15.11	549633
1779398880	15.48	0.29	1.91	15.25	15.55	15.18	314965
1779312300	15.19	0.18	1.20	15.14	15.24	15.01	562204
1779225660	15.01	-0.31	-2.02	14.9699	15.12	14.84	734110
1779139740	15.32	0.08	0.52	15.43	15.48	15.22	561791
1778880000	15.24	-0.68	-4.27	15.18	15.7	15.11	527969
1778793900	15.92	-0.04	-0.25	16.01	16.04	15.85	415713
1778707380	15.96	0.26	1.66	15.81	16.021	15.77	515420
1778621340	15.7	0.2	1.29	15.43	15.8	15.359	842646
1778534940	15.5	0.09	0.58	15.46	15.71	15.46	482143
1778275200	15.41	0.16	1.05	15.26	15.41	15.25	497399
1778188800	15.25	-0.17	-1.10	15.56	15.57	15.22	370768
1778102520	15.42	0.21	1.38	15.3	15.505	15.3	514647
1778016000	15.21	0.09	0.60	15.19	15.36	15.13	621331
1777930140	15.12	-0.1	-0.66	15.48	15.48	15.1	398552
1777671000	15.22	-0.22	-1.42	15.32	15.3735	15.21	1748493
1777584540	15.44	0.3	1.98	15.09	15.46	15.02	8730894
1777498140	15.14	0.35	2.37	15	15.25	14.83	6310443
1777411800	14.79	-0.09	-0.60	14.83	14.87	14.74	518877
1777325400	14.88	-0.21	-1.39	14.94	14.95	14.83	556178
1777065780	15.09	0.13	0.87	14.97	15.11	14.92	501939
1776979740	14.96	-0.17	-1.12	15.07	15.21	14.865	374350
1776893280	15.13	0.48	3.28	15.02	15.19	14.85	567550
1776806940	14.65	-0.25	-1.68	14.74	14.9	14.62	387738
1776720540	14.9	0	0.00	14.74	14.9	14.68	451502
1776460800	14.9	-0.2	-1.32	14.75	14.97	14.64	3794769
1776374940	15.1	0.05	0.33	15.09	15.11	14.95	584590
1776288360	15.05	-0.25	-1.63	15.17	15.1725	15.0075	469680
1776202140	15.3	0.02	0.13	15.4304	15.45	15.08	576448
1776115740	15.28	0.08	0.53	15.09	15.28	15.04	356186