Galp Energia SA (PK)【GLPEY】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	-0.03	-0.281954887218	10.64	10.91	10.39	148814	10.60428049	DR
4	-0.9089	-7.8905103786	11.5189	11.73	10.39	227172	10.75538907	DR
12	-1.44	-11.9502074689	12.05	12.35	10.39	115502	11.016416	DR
26	2.27	27.2182254197	8.34	12.87	8.1	92365	10.62699462	DR
52	1.6605	18.5541091681	8.9495	12.87	8.1	64313	10.23939343	DR
156	4.91	86.1403508772	5.7	12.87	5.67	71954	9.06131389	DR
260	4.861	84.5538354496	5.749	12.87	4.25	82335	7.28373833	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
1782250140	10.61	-0.05	-0.47	10.59	10.64	10.557	118976
1782163500	10.66	0.07	0.66	10.61	10.66	10.5397	157352
1781818140	10.59	0.06	0.57	10.49	10.6	10.39	218324
1781731740	10.53	-0.13	-1.22	10.695	10.91	10.51	137575
1781645340	10.66	0.01	0.09	10.64	10.729	10.59	82006
1781558940	10.65	-0.35	-3.18	10.61	10.84	10.61	743393
1781299740	11	-0.19	-1.70	10.92	11.08	10.92	19723
1781213220	11.19	0.05	0.45	11.27	11.305	11.17	36084
1781126940	11.14	0.26	2.39	11.038	11.2	11	93977
1781040540	10.88	-0.2	-1.81	10.98	10.99	10.859	44762
1780954140	11.08	0.11	1.00	11.05	11.2	11.05	32204
1780694940	10.97	-0.15	-1.35	10.99	11.17	10.9482	23297
1780608540	11.12	-0.07	-0.63	11.07	11.22	11.024	36349
1780522140	11.19	0.14	1.27	11.13	11.21	11.074	35538
1780435740	11.05	0.06	0.55	10.92	11.08	10.92	60332
1780349340	10.99	0.24	2.23	10.95	11.03	10.8975	94809
1780090080	10.75	0.03	0.28	10.74	10.91	10.7	1272153
1780003320	10.72	-0.1	-0.92	10.8125	11.0045	10.58	934594
1779917340	10.82	-0.43	-3.82	11	11.04	10.81	194169
1779830940	11.25	0.02	0.18	11.5189	11.73	11.2	99633
1779484920	11.23	-0.36	-3.11	11.28	11.46	11.1	18042
1779398880	11.59	-0.01	-0.09	11.605	11.7	11.4473	21449
1779312300	11.6	-0.18	-1.53	11.739	11.87	11.52	51880
1779225660	11.78	0.08	0.68	11.77	11.83	11.62	264145
1779139740	11.7	0.3	2.63	11.445	11.76	11.445	186019
1778880000	11.4	0.13	1.15	11.365	11.53	11.31	26453
1778793900	11.27	0.04	0.31	11.26	11.29	11.1908	39806
1778707380	11.235	-0.14	-1.19	11.3	11.3	11.19	25831
1778621340	11.37	0.08	0.71	11.29	11.38	11.29	61016
1778534940	11.29	0.22	1.99	11.23	11.3	11.2	63120
1778275200	11.07	-0.07	-0.63	11.11	11.145	11.07	52546
1778188800	11.14	-0.07	-0.62	11.13	11.18	11.035	56799
1778102520	11.21	-0.33	-2.86	11.14	11.36	11.13	55455
1778016000	11.54	-0.04	-0.35	11.7	11.7	11.15	86731
1777930140	11.58	-0.01	-0.09	11.6175	11.6175	11.55	37312
1777671000	11.59	-0.15	-1.28	11.66	11.69	11.55	31642
1777584540	11.74	0.09	0.77	11.52	11.75	11.52	59950
1777498140	11.65	0.18	1.57	11.6	11.6875	11.51	27429
1777411800	11.47	0.23	2.05	11.36	11.5	11.318	36651
1777325400	11.24	-0.01	-0.09	11.32	11.3765	11.17	61075
1777065780	11.25	-0.07	-0.62	11.26	11.32	11.11	43936
1776979740	11.32	0.01	0.09	11.33	11.36	11.272	62595
1776893280	11.31	0.19	1.71	11.29	11.33	11.2	29980
1776806940	11.12	0.07	0.63	11.06	11.225	11.01	104502
1776720540	11.05	0.15	1.38	10.96	11.085	10.93	32118
1776460800	10.9	-0.49	-4.30	10.92	10.97	10.79	70456
1776374940	11.39	0.1	0.89	11.3	11.445	11.3	32112
1776288360	11.29	-0.07	-0.57	11.27	11.46	11.25	53390
1776202140	11.355	-0.34	-2.87	11.34	11.46	11.28	24752
1776115740	11.69	0.39	3.45	11.3	11.69	11.15	34255
1775856000	11.3	-0.28	-2.42	11.23	11.47	11.16	51489
1775770140	11.58	-0.17	-1.45	11.66	11.7	11.43	220879
1775683500	11.75	-0.4	-3.29	11.33	11.75	11.33	52437
1775596800	12.15	-0.03	-0.25	12.13	12.23	12.119	54204
1775510940	12.18	-0.13	-1.06	12.18	12.35	12.043	31970
1775164920	12.31	0.54	4.59	12.17	12.31	12.115	35219
1775078400	11.77	-0.35	-2.89	11.92	11.95	11.72	23037
1774992540	12.12	0.03	0.25	12.05	12.17	11.87	46672
1774906080	12.09	0.29	2.46	12.04	12.1	12	73602
1774646940	11.8	-0.15	-1.26	11.75	11.87	11.72	68765
1774560480	11.95	-0.17	-1.40	12.015	12.101	11.95	35986
1774473900	12.12	0.11	0.92	12	12.16	11.97	60758
1774387560	12.01	0.25	2.17	11.9	12.17	11.9	68725