Garrett Motion Inc【GTX】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	-1.33	-3.99519375188	33.29	33.589	30.9	3685705	32.14465047	CS
4	4.56	16.6423357664	27.4	34.34	27.35	3311185	31.60219801	CS
12	14.08	78.7472035794	17.88	34.34	16.85	2680102	25.15940354	CS
26	15.21	90.8059701493	16.75	34.34	16.365	2546015	21.80021601	CS
52	21.82	215.187376726	10.14	34.34	9.57	2806093	17.25727233	CS
156	23.46	276	8.5	34.34	6.43	1710225	13.43609696	CS
260	23.71	287.393939394	8.25	34.34	5.57	1131664	12.86339215	CS

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
1780698900	31.96	-0.9	-2.74	32.369999	32.435	31.56	2669256
1780612500	32.86	0.52	1.61	31.64	33.389899	31.42	3542095
1780526100	32.34	0.76	2.41	31.16	32.4	30.9	4544551
1780439700	31.58	0.37	1.19	31.13	32.009999	31.025	3753559
1780353300	31.21	-1.55	-4.73	32	32.27	31.04	3455667
1780094100	32.759999	-0.54	-1.62	33.29	33.589	32.57	3132655
1780007700	33.299999	-0.36	-1.07	33.69	33.83	32.9	2333692
1779921300	33.66	-0.24	-0.71	33.96	34.02	33.354999	3112190
1779834900	33.9	0.61	1.83	33.795	34.29	33.369999	2479989
1779489300	33.29	0.07	0.21	33.76	34.34	33.159999	2904925
1779402900	33.22	2.52	8.21	30.5	33.38	30.46	4440646
1779316500	30.7	0.84	2.81	29.93	30.72	29.61	3616247
1779230100	29.86	-0.52	-1.71	30	30.27	29.15	3262511
1779143700	30.38	-0.6	-1.94	31.59	31.59	30.335	2214401
1778884500	30.98	-0.89	-2.79	31.14	31.72	30.815	2022593
1778798100	31.87	0.52	1.66	31.62	32.439999	31.395	3187545
1778711700	31.35	1.78	6.02	29.74	31.58	29.56	4351453
1778625300	29.57	0.43	1.48	29.1	29.89	28.891	3712681
1778538900	29.14	0.14	0.48	28.65	29.43	28.65	2603263
1778279700	29	1.97	7.29	27.4	29.18	27.35	4242835
1778193300	27.03	0.08	0.30	26.99	27.79	26.8	3496927
1778106900	26.95	0.81	3.10	26.73	27.39	26.13	4333496
1778020500	26.14	1.14	4.56	25	26.195	25	3487359
1777934100	25	-0.87	-3.36	25.36	25.83	24.975	3421445
1777674900	25.87	0.26	1.02	25.6	26.38	25.28	3670239
1777588500	25.61	5.12	24.99	22.14	25.77	21.93	7340554
1777502100	20.49	0.2	0.99	20.23	20.785	20.04	2481979
1777415700	20.29	-0.6	-2.87	20.83	20.94	19.995	2562042
1777329300	20.89	-0.12	-0.57	21.04	21.255	20.615	1916667
1777070100	21.01	0.47	2.29	20.54	21.08	20.41	1830125
1776983700	20.54	0.2	0.98	20.44	20.82	20.21	2211005
1776897300	20.34	0.46	2.31	20.07	20.55	20.06	2417393
1776810900	19.88	-0.06	-0.30	19.99	20.13	19.675	1467052
1776724500	19.94	0.03	0.15	19.91	20.09	19.78	1346802
1776465300	19.91	0.63	3.27	19.77	20.28	19.375	1917162
1776378900	19.28	0.25	1.31	19.03	19.36	18.965	1801075
1776292500	19.03	-0.24	-1.25	19.27	19.285	18.77	1548342
1776206100	19.27	-0.08	-0.41	19.37	19.42	19.13	1302138
1776119700	19.35	-0.13	-0.67	19.21	19.405	18.92	1629747
1775860500	19.48	0.07	0.36	19.5	19.65	19.28	1378473
1775774100	19.41	0.37	1.94	19.01	19.42	18.9	2096794
1775687700	19.04	0.94	5.19	19.5	19.5	18.75	1970992
1775601300	18.1	-0.22	-1.20	18.19	18.29	17.8	1332861
1775514900	18.32	-0.09	-0.49	18.22	18.41	18.145	1536120
1775169300	18.41	-0.19	-1.02	18.16	18.48	18.08	1693621
1775082900	18.6	0.43	2.37	18.63	18.71	18.46	1937161
1774996500	18.17	0.66	3.77	17.85	18.33	17.715	1642606
1774910100	17.51	-0.25	-1.41	17.76	17.81	17.4	1789379
1774650900	17.76	-0.58	-3.16	18.25	18.39	17.665	1590205
1774564500	18.34	-0.19	-1.03	18.19	18.545	18.173	2163778
1774478100	18.53	0.58	3.23	18.31	18.71	18.165	2190716
1774391700	17.95	-0.01	-0.06	17.69	18.15	17.69	2360488
1774305300	17.96	1	5.90	17.73	18.32	17.46	2790825
1774046100	16.96	-0.44	-2.53	17.42	17.501	16.91	1150393
1773959700	17.4	0.07	0.40	17.155	17.59	17	1602478
1773873300	17.33	-0.17	-0.97	17.42	17.99	17.27	1699906
1773786900	17.5	0.02	0.11	17.74	17.9075	17.44	2129671
1773700500	17.48	-0.11	-0.63	17.76	17.95	17.39	1953523
1773441300	17.59	-0.08	-0.45	17.88	18.09	17.24	1949611
1773354900	17.67	-0.44	-2.43	18.2	18.2	17.61	1433250
1773268500	18.11	-0.12	-0.66	18.29	18.45	17.98	1322906
1773182100	18.23	-0.21	-1.14	18.65	18.81	18.115	1966062
1773095700	18.44	-0.02	-0.11	18.17	18.58	17.51	2601235
1772840100	18.46	-0.41	-2.17	18.43	18.66	18.11	1384798