Genpact Limited【G】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	-0.065	-0.200524448558	32.415	34.63	31.59	3236397	33.20400894	CS
4	-1.83	-5.35400819193	34.18	34.63	28.78	3461380	31.56093378	CS
12	-5.9	-15.4248366013	38.25	39.42	28.78	2827084	34.27227959	CS
26	-13.54	-29.5053388538	45.89	48.64	28.78	2403674	37.7855742	CS
52	-10.39	-24.3097800655	42.74	48.64	28.78	2127168	39.98574029	CS
156	-4.71	-12.7091203454	37.06	56.76	28.78	1631944	39.44545369	CS
260	-13.79	-29.8872995232	46.14	56.76	28.78	1343510	41.05710377	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
1780612800	32.86	0.56	1.73	33.33	33.69	32.45	2960410
1780526400	32.299999	-0.74	-2.24	32.619999	32.705	31.59	2994950
1780440000	33.04	-1.41	-4.09	33.6	33.84	32.72	2844420
1780353600	34.45	1.5	4.55	33.06	34.63	32.759999	4045017
1780094400	32.95	0.53	1.63	32.415	33.52	31.83	3339726
1780008000	32.42	0.84	2.66	31.69	32.61	31.425	3012047
1779921600	31.58	0.39	1.25	31.01	31.97	31.01	2348212
1779835200	31.19	-0.72	-2.26	31.5	31.68	30.91	2216644
1779489600	31.91	-0.09	-0.28	32.32	32.674999	31.64	2128648
1779403200	32	-0.12	-0.37	31.89	32.28	31.33	2312528
1779316800	32.119999	0.45	1.42	31.95	32.2	30.645	2750438
1779230400	31.67	0.32	1.02	31.7	32.95	31.345	3402801
1779144000	31.35	2.3	7.92	29.03	31.46	28.97	4074628
1778884800	29.05	0.11	0.38	29.53	30.305	28.87	5553979
1778798400	28.94	-0.5	-1.70	29.85	29.99	28.78	4749045
1778712000	29.44	-1.81	-5.79	30.86	31.135	29.0984	3784117
1778625600	31.25	-0.05	-0.16	31.69	31.86	31.145	3652603
1778539200	31.3	-1.26	-3.87	32.549999	33.31	31.14	4159868
1778280000	32.56	-1.92	-5.57	34.18	34.63	31.47	5438682
1778193600	34.48	0.68	2.01	33.92	34.73	33.92	3378799
1778107200	33.8	-0.28	-0.82	34.11	34.5	33.52	3386517
1778020800	34.08	-0.06	-0.18	34.06	34.135	33.119999	2524960
1777934400	34.14	-0.19	-0.55	34.49	35.14	33.97	2419916
1777675200	34.33	-0.42	-1.21	35	35.54	34.1	2596677
1777588800	34.75	0.87	2.57	34.22	34.77	33.14	4811372
1777502400	33.88	-0.07	-0.21	34.31	34.31	33.53	3383726
1777416000	33.95	0.12	0.35	34.44	34.905	33.755	3561039
1777329600	33.83	-0.49	-1.43	34.33	34.98	33.67	2601132
1777070400	34.32	-0.18	-0.52	34.25	34.37	33.74	2216351
1776984000	34.5	-1.72	-4.75	35.4	35.87	34.04	2462498
1776897600	36.22	-0.81	-2.19	37.48	37.48	35.99	2024326
1776811200	37.03	0.39	1.06	36.61	37.63	36.46	2263003
1776724800	36.64	-0.29	-0.79	37.03	37.03	36.28	2299394
1776465600	36.93	0.3	0.82	37.38	37.38	36.61	2046432
1776379200	36.63	0.39	1.08	36.59	37.08	36.43	2509138
1776292800	36.24	0.74	2.08	35.82	36.65	35.59	3341591
1776206400	35.5	-0.04	-0.11	35.67	36.16	35.43	2575727
1776120000	35.54	1.36	3.98	34.24	35.685	34.225	3696207
1775860800	34.18	-1.36	-3.83	35.32	35.51	33.92	3022638
1775774400	35.54	-1.39	-3.76	36.99	36.99	35	2715806
1775688000	36.93	-0.56	-1.49	38.19	38.4	36.82	2724787
1775601600	37.49	-0.12	-0.32	37.49	37.945	37.31	1254179
1775515200	37.61	-0.13	-0.34	37.64	37.81	37.27	1647006
1775169600	37.74	0.51	1.37	37.29	38.395	36.95	1959027
1775083200	37.23	-0.02	-0.05	37.66	37.66	36.15	2425228
1774996800	37.25	-0.2	-0.53	37.85	37.99	36.97	2142682
1774910400	37.45	0.87	2.38	36.94	37.505	36.38	1989906
1774651200	36.58	-0.83	-2.22	37.09	37.589	36.175	1607605
1774564800	37.41	-0.25	-0.66	37.58	38.13	37.13	2533216
1774478400	37.66	-0.16	-0.42	38.11	38.6	36.8501	1405842
1774392000	37.82	-0.94	-2.43	38.6	38.98	37.645	1689847
1774305600	38.76	0.06	0.16	38.725	39.3	37.99	2025897
1774046400	38.7	0.39	1.02	38.29	38.71	37.85	4176336
1773960000	38.31	0.55	1.46	38.5	39	37.73	2479302
1773873600	37.76	-0.58	-1.51	38	38.74	37.73	1888378
1773787200	38.34	0.06	0.16	38.63	39.42	38.25	2381056
1773700800	38.28	-0.02	-0.05	38.26	38.81	38.16	1818134
1773441600	38.3	0.15	0.39	38.25	38.97	37.945	2200951
1773355200	38.15	-0.6	-1.55	38.48	39	38.11	2219295
1773268800	38.75	-0.17	-0.44	39.49	39.49	38.52	2063686
1773182400	38.92	-1.94	-4.75	41.4	41.4	38.72	2270391
1773096000	40.86	-0.84	-2.01	41.36	41.36	40.33	1863264
1772840400	41.7	0.02	0.05	41.33	41.745	40.435	1559422
1772754000	41.68	0.9	2.21	40.66	41.765	40.51	1783223