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	-0.33	-2.16110019646	15.27	15.93	14.84	407710	15.5719393	DR
4	-0.31	-2.03278688525	15.25	16.62	14.84	475484	15.6012709	DR
12	0.92	6.56205420827	14.02	16.62	13.82	857826	15.22566779	DR
26	4.67	45.4722492697	10.27	16.62	10.23	792328	14.20608588	DR
52	7.28	95.0391644909	7.66	16.62	7.4	709785	11.68919406	DR
156	3.54	31.0526315789	11.4	16.62	5.7374	709723	10.30155482	DR
260	6.73	81.9732034105	8.21	16.62	5.7374	644470	10.65648069	DR

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
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
1775856000	15.2	0.12	0.80	15.15	15.24	15.08	257815
1775770140	15.08	-0.02	-0.13	15.11	15.19	14.9401	354127
1775683500	15.1	0.17	1.14	15.15	15.2	14.9	471795
1775596800	14.9295	0.02	0.13	14.83	14.9295	14.585	607311
1775510940	14.91	0.08	0.53	14.7	14.94	14.5	507690
1775164920	14.832	-0.17	-1.12	14.67	15.004	14.61	1969610
1775078400	15	-0.18	-1.19	14.94	15.0375	14.83	759778
1774992540	15.18	0.74	5.12	14.99	15.19	14.44	606302
1774906080	14.44	0.26	1.83	14.68	14.72	14.31	919084
1774646940	14.18	0.12	0.85	13.93	14.4	13.82	465880
1774560480	14.06	-0.34	-2.36	14.02	14.25	13.95	825986
1774473900	14.4	0.34	2.42	14.39	14.54	14.335	548324
1774387560	14.06	0.13	0.93	13.73	14.14	13.67	897414
1774300800	13.93	0.2	1.46	13.85	14.08	13.72	1509610