Gentherm Inc【THRM】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	0.52	1.46851171985	35.41	37.61	34.445	448272	35.87529114	CS
4	4.93	15.9032258065	31	38.805	30.4	350142	35.72608716	CS
12	7.59	26.7819336627	28.34	38.805	27.03	280521	32.11868651	CS
26	-1.57	-4.18666666667	37.5	39.48	27	267780	32.5102153	CS
52	8.37	30.3701015965	27.56	39.48	27	249054	33.1640991	CS
156	-22.6	-38.6126772595	58.53	66.5399	22.7475	231553	39.48678376	CS
260	-31.43	-46.6597387173	67.36	98.995	22.7475	210928	50.51089343	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
1781822100	35.93	0.12	0.34	36.44	36.61	35.81	617557
1781735700	35.81	0.29	0.82	35.52	37.1	35.32	456851
1781649300	35.52	-0.15	-0.42	35.7	36.2	34.84	366533
1781562900	35.67	-0.69	-1.90	36.94	37.61	35.61	603532
1781303700	36.36	0.28	0.78	36.08	36.84	35.89	418679
1781217300	36.08	1.02	2.91	35.41	36.34	34.445	395765
1781130900	35.06	-1.31	-3.60	36.37	37.56	34.96	325729
1781044500	36.37	-0.4	-1.09	37.26	37.66	35.88	329320
1780958100	36.77	0.52	1.43	36.71	37.08	36.17	258970
1780698900	36.25	-1.68	-4.43	37.66	38.1	35.815	374346
1780612500	37.93	0.12	0.32	37.86	38.13	37.2228	269661
1780526100	37.81	0.49	1.31	37.29	38.805	36.82	434115
1780439700	37.32	1.74	4.89	35.61	37.4	35.61	471667
1780353300	35.58	0.89	2.57	34.46	35.66	34.01	332762
1780094100	34.69	-0.18	-0.52	34.92	35.26	34.52	255079
1780007700	34.87	0.16	0.46	34.45	35.18	34.15	257617
1779921300	34.71	0.94	2.78	34.11	34.8	34.1	277145
1779834900	33.77	1.03	3.15	32.99	34.23	32.955	430029
1779489300	32.74	0.91	2.86	31.95	32.784999	31.95	162705
1779402900	31.83	0.63	2.02	31	31.89	30.4	232200
1779316500	31.2	1.24	4.14	30.01	31.25	29.87	267313
1779230100	29.96	-0.38	-1.25	30.18	30.58	29.38	303915
1779143700	30.34	0.17	0.56	30.42	31.23	30.27	237229
1778884500	30.17	-1.29	-4.10	31.09	31.43	30.1	263411
1778798100	31.46	0.7	2.28	31.23	31.97	31.13	308543
1778711700	30.76	0.46	1.52	30.08	31.1	29.96	213015
1778625300	30.3	-0.19	-0.62	30.46	30.66	29.99	147864
1778538900	30.49	-1.08	-3.42	31.29	31.42	30.44	129832
1778279700	31.57	0.76	2.47	30.93	31.66	30.67	239905
1778193300	30.81	-0.06	-0.19	31.15	31.46	30.715	214807
1778106900	30.87	0.43	1.41	30.82	31.35	30.5	210335
1778020500	30.44	0.69	2.32	29.84	30.67	29.6	229228
1777934100	29.75	-0.55	-1.82	30.08	30.4	29.1799	245247
1777674900	30.3	0.2	0.66	30.14	30.82	29.5	271860
1777588500	30.1	0.62	2.10	29.46	30.32	29.31	326007
1777502100	29.48	-0.43	-1.44	29.74	29.97	29.32	278698
1777415700	29.91	0.09	0.30	29.9	30.54	29.58	300289
1777329300	29.82	-0.64	-2.10	30.24	30.53	29.78	375993
1777070100	30.46	0.85	2.87	29.95	31.19	29.07	609012
1776983700	29.61	0.86	2.99	31	32.25	29.57	559515
1776897300	28.75	-0.14	-0.48	28.97	29.33	28.67	303047
1776810900	28.89	-0.69	-2.33	29.64	29.89	28.785	201340
1776724500	29.58	-0.19	-0.64	29.64	29.9	29.53	174990
1776465300	29.77	1.31	4.60	29.45	30.77	29.05	254034
1776378900	28.46	-0.15	-0.52	28.49	28.725	28.1	215777
1776292500	28.61	-0.73	-2.49	29.3	29.38	28.37	278791
1776206100	29.34	-0.08	-0.27	29.39	29.63	29.21	109547
1776119700	29.42	0.12	0.41	29.02	29.44	28.665	160376
1775860500	29.3	-0.05	-0.17	29.35	29.69	29.15	148320
1775774100	29.35	0.32	1.10	28.84	29.48	28.58	187360
1775687700	29.03	1.39	5.03	28.85	29.59	28.82	250165
1775601300	27.64	-0.05	-0.18	27.45	27.77	27.15	159650
1775514900	27.69	-0.07	-0.25	27.56	28.01	27.405	203220
1775169300	27.76	-0.5	-1.77	27.53	28.42	27.17	228722
1775082900	28.26	0.48	1.73	28.06	28.52	27.87	148029
1774996500	27.78	0.57	2.09	27.62	27.96	27.07	139798
1774910100	27.21	-0.46	-1.66	27.75	27.855	27.03	295549
1774650900	27.67	-1.46	-5.01	28.76	28.915	27.65	189412
1774564500	29.13	0.38	1.32	28.34	29.305	28.26	237371
1774478100	28.75	-0.04	-0.14	29.16	29.23	28.49	140414
1774391700	28.79	0.15	0.52	28.2	29.37	28.2	236160
1774305300	28.64	1.11	4.03	28.4	29.28	28.215	373185