Gilat Satellite Networks Ltd【GILT】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	-2.23	-13.2817153067	16.79	16.91	14.28	932194	15.70788381	CS
4	-4.53	-23.7297014144	19.09	20.928	14.28	1262700	16.79992213	CS
12	-1.82	-11.1111111111	16.38	20.928	14.19	866504	17.2062129	CS
26	2.63	22.0452640402	11.93	20.928	11.28	862950	16.61057631	CS
52	8.57	143.071786311	5.99	20.928	5.96	808505	13.92362935	CS
156	8.91	157.699115044	5.65	20.928	4.04	415054	11.13616763	CS
260	3.81	35.4418604651	10.75	20.928	4.04	364622	10.10858159	CS

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
1780698900	14.52	-1.45	-9.08	15.68	15.795	14.28	927217
1780612500	15.97	0.49	3.17	15.26	16.3	15.08	883923
1780526100	15.48	-0.76	-4.68	16.19	16.37	15.44	715560
1780439700	16.239999	0.08	0.50	16.28	16.46	15.9696	848270
1780353300	16.16	-1.01	-5.88	16.79	16.91	15.83	1286001
1780094100	17.17	-0.66	-3.70	18.17	18.17	16.46	1184243
1780007700	17.83	0.4	2.29	17.56	18.03	17.42	1067801
1779921300	17.43	-0.39	-2.19	17.85	17.9	16.75	1251319
1779834900	17.82	2.09	13.29	16.908	18.3799	16.77	2386759
1779489300	15.73	0.37	2.41	15.6	16.059999	15.5	743274
1779402900	15.36	-0.24	-1.54	15.44	15.82	15.2045	573523
1779316500	15.6	0.6	4.00	15.16	15.79	15.09	1071364
1779230100	15	-0.38	-2.47	15.84	16.649999	14.9001	1320677
1779143700	15.38	0.19	1.25	15.35	15.75	14.95	772305
1778884500	15.19	-0.89	-5.53	15.4	15.75	15.03	824543
1778798100	16.079999	0.43	2.75	16.01	16.41	15.24	1243507
1778711700	15.65	-4.26	-21.40	16.25	16.579999	14.98	3328078
1778625300	19.91	-0.94	-4.51	19.9	20.21	18.735	1778125
1778538900	20.85	1.46	7.53	19.09	20.928	19.04	1784812
1778279700	19.39	0.55	2.92	18.96	19.73	18.7605	738622
1778193300	18.84	-1.02	-5.14	19.69	19.78	18.355	568364
1778106900	19.86	-0.21	-1.05	19.99	20.07	19.37	791556
1778020500	20.07	1.73	9.43	19.48	20.56	19.48	1453560
1777934100	18.34	-0.14	-0.76	18.39	18.705	18.19	416011
1777674900	18.48	0.02	0.11	18.5	18.56	17.96	433249
1777588500	18.46	0.92	5.25	17.74	18.49	17.74	544704
1777502100	17.54	1.05	6.37	17.3	17.58	16.89	519686
1777415700	16.489999	-0.88	-5.07	17.17	17.17	16.1	562851
1777329300	17.37	-0.05	-0.29	17.52	17.58	17.195	383057
1777070100	17.42	-0.22	-1.25	17.62	17.75	17.14	283001
1776983700	17.64	0.01	0.06	17.59	17.82	17.08	371814
1776897300	17.63	-0.29	-1.62	18.2	18.64	17.06	731432
1776810900	17.92	-0.44	-2.40	18.36	18.68	17.78	450246
1776724500	18.36	-0.81	-4.23	18.86	19.15	18.33	528204
1776465300	19.17	0.52	2.79	19.3	19.755	18.79	699480
1776378900	18.65	0.24	1.30	18.5	19.045	18.29	701575
1776292500	18.41	-0.32	-1.71	18.5	18.51	17.92	426207
1776206100	18.73	0.45	2.46	18.55	19.03	18.44	720168
1776119700	18.28	0.57	3.22	17.7	18.34	17.56	485798
1775860500	17.71	-0.05	-0.28	17.775	17.775	17.05	520290
1775774100	17.76	-0.96	-5.13	18.51	18.55	17.52	617782
1775687700	18.72	0.29	1.57	19.2	19.43	18.03	1119800
1775601300	18.43	1.17	6.75	17.04	18.47	16.84	896537
1775514900	17.265	0.93	5.66	17.13	17.85	16.9157	527795
1775169300	16.34	0.77	4.95	14.89	16.6	14.8101	639880
1775082900	15.57	0.55	3.66	15.49	16.11	15.405	407635
1774996500	15.02	0.75	5.26	14.47	15.18	14.26	580003
1774910100	14.27	-1.12	-7.28	15.51	15.53	14.19	638732
1774650900	15.39	-1.18	-7.12	16.28	16.469999	15.39	483041
1774564500	16.57	-0.82	-4.72	17	17.21	16.5	493070
1774478100	17.39	0.58	3.45	16.8	17.67	16.73	603734
1774391700	16.81	0.14	0.84	16.48	16.94	16.44	430174
1774305300	16.67	0.42	2.58	16.37	16.925	16.14	455852
1774046100	16.25	-1.49	-8.40	17.76	18.17	16.25	810036
1773959700	17.74	0.74	4.35	16.309999	17.74	16.239999	518106
1773873300	17	0.2	1.19	16.9	17.28	16.57	477774
1773786900	16.8	0.41	2.50	15.92	16.84	15.895	649127
1773700500	16.39	-0.06	-0.36	16.399999	16.575	16.059999	644286
1773441300	16.45	-0.41	-2.43	16.629999	17.03	16.18	472545
1773354900	16.86	-0.12	-0.71	16.96	17.2	16.379999	401812
1773268500	16.98	-0.06	-0.35	16.8	17.28	16.61	460355
1773182100	17.04	-0.52	-2.96	17.56	17.78	16.83	626019
1773095700	17.56	1.42	8.80	15.77	17.57	15.77	799097