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	0.65	1.88624492165	34.46	35.23	32.8206	2814064	34.21005406	CS
4	1.82	5.46710723941	33.29	35.23	30.9	2866162	33.06099795	CS
12	16.89	92.7003293085	18.22	35.23	17.8	2762085	28.68061813	CS
26	17.66	101.203438395	17.45	35.23	16.84	2485136	23.81503868	CS
52	25.05	249.005964215	10.06	35.23	9.91	2791310	18.35458032	CS
156	27.77	378.337874659	7.34	35.23	6.43	1718058	14.01464612	CS
260	26.95	330.269607843	8.16	35.23	5.57	1143866	13.35966195	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
1782513300	35.11	0.1	0.29	34.61	35.41	33.945	7884289
1782426900	35.01	1.69	5.07	33.68	35.01	33.65	3922811
1782340500	33.32	-0.43	-1.27	33.63	33.81	32.8206	3166497
1782254100	33.75	-0.74	-2.15	33.57	34.07	33.15	2008383
1782167700	34.49	0.17	0.50	34.46	35.23	34.07	2158565
1781822100	34.32	0.56	1.66	34.6	34.74	33.69	2316136
1781735700	33.76	-0.85	-2.46	34.58	34.915	33.585	2348076
1781649300	34.61	0.48	1.41	34.45	35.055	34.12	2230033
1781562900	34.13	0.57	1.70	34.32	34.5	33.61	2093031
1781303700	33.56	0.16	0.48	33.83	34.42	33.34	2177512
1781217300	33.4	1.42	4.44	32.409999	33.57	31.95	2550670
1781130900	31.98	-0.83	-2.53	32.6	33.1499	31.73	2247562
1781044500	32.81	0.56	1.74	33.09	33.3599	31.32	3750883
1780958100	32.25	0.29	0.91	32.04	32.7319	31.82	2389145
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