Hot Features
プレミアム
GATX Corp (GATX)
NYSE
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.65 | -2.97752449254 | 156.17 | 157.56 | 149.7 | 134558 | 152.3682544 | CS |
| 4 | -15.62 | -9.34545889673 | 167.14 | 167.74 | 149.7 | 165729 | 156.88917473 | CS |
| 12 | 16.86 | 12.5204218031 | 134.66 | 167.74 | 130.95 | 169187 | 153.63546781 | CS |
| 26 | 17.03 | 12.6626514983 | 134.49 | 167.74 | 127.695 | 162423 | 144.80139486 | CS |
| 52 | 33.51 | 28.3958986527 | 118.01 | 167.74 | 114.78 | 154319 | 137.65214812 | CS |
| 156 | 48.21 | 46.6653760527 | 103.31 | 167.74 | 84.96 | 155436 | 118.46131674 | CS |
| 260 | 69.73 | 85.2549211395 | 81.79 | 167.74 | 50.6914 | 180385 | 98.42384052 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736379600 | 151.52 | 0.79 | 0.52 | 149.62 | 151.94 | 149.25 | 134326 |
| 1736293200 | 150.72999 | -2.1 | -1.37 | 153.62 | 153.62 | 149.69999 | 138960 |
| 1736206800 | 152.83 | -1.28 | -0.83 | 155.16 | 156.22999 | 152.72999 | 99879 |
| 1735947600 | 154.11 | 2.1 | 1.38 | 152.24 | 154.63 | 151.01 | 137520 |
| 1735861200 | 152.01 | -2.95 | -1.90 | 156.16999 | 157.56 | 151.465 | 161873 |
| 1735688400 | 154.96 | -0.25 | -0.16 | 157.38999 | 157.97 | 154.88999 | 104710 |
| 1735602000 | 155.21 | -0.22 | -0.14 | 154.66 | 156.6108 | 153.65 | 136167 |
| 1735342800 | 155.43 | -2.48 | -1.57 | 157.15 | 157.82 | 154.49 | 130256 |
| 1735256400 | 157.91 | 0.19 | 0.12 | 156.27 | 158.19 | 155.25 | 93274 |
| 1735077840 | 157.72 | 2.55 | 1.64 | 155.85 | 157.94 | 154.6 | 76460 |
| 1734997200 | 155.16999 | 0.65 | 0.42 | 155.09 | 155.76 | 153.16999 | 146737 |
| 1734738000 | 154.52 | -2.28 | -1.45 | 155.74 | 158.33 | 154.32 | 534899 |
| 1734651600 | 156.8 | 1.59 | 1.02 | 157.44999 | 159.03 | 155.29 | 208160 |
| 1734565200 | 155.21 | -5.9 | -3.66 | 162.87 | 162.87 | 153.9 | 173599 |
| 1734478800 | 161.11 | -1.58 | -0.97 | 162 | 164.18 | 160.51 | 197413 |
| 1734392400 | 162.69 | 1.37 | 0.85 | 159.84 | 162.88 | 159.84 | 144525 |
| 1734133200 | 161.32 | -1 | -0.62 | 161.2571 | 162.08 | 160.1 | 150545 |
| 1734046800 | 162.32 | -2.35 | -1.43 | 164.6 | 164.6 | 161.595 | 137309 |
| 1733960400 | 164.66999 | -0.88 | -0.53 | 167.13999 | 167.74 | 164.37 | 210843 |
| 1733874000 | 165.55 | 2.32 | 1.42 | 162.145 | 166.81 | 161.47 | 232868 |
| 1733787600 | 163.22999 | 2.4 | 1.49 | 162.34 | 163.54 | 161.26 | 197557 |
| 1733528400 | 160.83 | 1.59 | 1.00 | 159.72999 | 161.22 | 158.27 | 128612 |
| 1733442000 | 159.24 | -2.31 | -1.43 | 161.485 | 161.485 | 158.44999 | 178836 |
| 1733355600 | 161.55 | -0.89 | -0.55 | 161.38999 | 162.6 | 160.06 | 385791 |
| 1733269200 | 162.44 | -1.96 | -1.19 | 164.76 | 164.76 | 161.52 | 127928 |
| 1733182800 | 164.4 | 0.24 | 0.15 | 163.37 | 166.34 | 162.9 | 154154 |
| 1732917840 | 164.16 | 0.46 | 0.28 | 165.9 | 165.9 | 163.68 | 122347 |
| 1732750800 | 163.69999 | 0.09 | 0.06 | 164.97999 | 165.61 | 162.28 | 227374 |
| 1732664400 | 163.61 | -2.21 | -1.33 | 164.1 | 165.0153 | 162.66999 | 212401 |
| 1732578000 | 165.82 | 4.23 | 2.62 | 163.69999 | 167.25 | 163.69999 | 262072 |
| 1732318800 | 161.59 | 2.69 | 1.69 | 160.34 | 162.74 | 159.96 | 249961 |
| 1732232400 | 158.9 | 4.62 | 2.99 | 154.75 | 160.06 | 153.97 | 203021 |
| 1732146000 | 154.28 | 1.85 | 1.21 | 153.01 | 154.35 | 150.97 | 144860 |
| 1732059600 | 152.43 | 0.1 | 0.07 | 151.15 | 152.47999 | 149.97 | 126123 |
| 1731973200 | 152.33 | 0.8 | 0.53 | 152.235 | 153.735 | 151.4827 | 153641 |
| 1731714000 | 151.53 | 0.28 | 0.19 | 151.97 | 152.16999 | 150.61 | 163484 |
| 1731627600 | 151.25 | -2.08 | -1.36 | 153.85 | 153.96 | 150.025 | 120692 |
| 1731541200 | 153.33 | 0.31 | 0.20 | 153.78 | 155.75 | 152.97 | 135368 |
| 1731454800 | 153.02 | -1.24 | -0.80 | 154 | 154.695 | 152.1 | 151920 |
| 1731368400 | 154.26 | 1.34 | 0.88 | 154.79 | 155.4639 | 153.22 | 123802 |
| 1731109200 | 152.91999 | -0.25 | -0.16 | 152.77 | 154.31 | 149.75 | 213832 |
| 1731022800 | 153.16999 | 0.08 | 0.05 | 152.385 | 156.03 | 151.82 | 294498 |
| 1730936400 | 153.09 | 10.46 | 7.33 | 150.09 | 154.41999 | 149.185 | 261475 |
| 1730850000 | 142.63 | 3.41 | 2.45 | 140.35 | 142.77 | 139.31 | 112669 |
| 1730763600 | 139.22 | 1.02 | 0.74 | 137.88999 | 140.16999 | 137.88999 | 103517 |
| 1730500800 | 138.19999 | 0.44 | 0.32 | 139.08 | 141.16999 | 137.05 | 143398 |
| 1730414400 | 137.76 | -1.87 | -1.34 | 139.53 | 140.3793 | 137.71 | 102339 |
| 1730328000 | 139.63 | 0.22 | 0.16 | 139.35 | 141.31 | 139.35 | 105463 |
| 1730241600 | 139.41 | 0.29 | 0.21 | 137.46 | 139.85499 | 137.46 | 92228 |
| 1730155200 | 139.12 | 1.31 | 0.95 | 138.44 | 140.21 | 138.44 | 102528 |
| 1729896000 | 137.81 | -1.14 | -0.82 | 140.07 | 140.6 | 137.38999 | 169838 |
| 1729809600 | 138.94999 | 0.49 | 0.35 | 139.33 | 140.94999 | 137.58 | 148146 |
| 1729723200 | 138.46 | -1.41 | -1.01 | 138.66999 | 139.13 | 136.81 | 202699 |
| 1729636800 | 139.87 | 8.84 | 6.75 | 136.32 | 141.72999 | 134.01 | 351413 |
| 1729550400 | 131.03 | -2.61 | -1.95 | 133.49 | 133.49 | 130.94999 | 150625 |
| 1729291200 | 133.63999 | -0.76 | -0.57 | 134.86 | 135.02 | 133.32499 | 99349 |
| 1729204800 | 134.4 | -1.96 | -1.44 | 136.56 | 136.56 | 133.695 | 87575 |
| 1729118400 | 136.36 | 2.76 | 2.07 | 134.66 | 137.36 | 133.6 | 116114 |
| 1729032000 | 133.6 | -1.55 | -1.15 | 134.84 | 135.94999 | 133.5 | 105830 |
| 1728945600 | 135.15 | 2 | 1.50 | 132.94999 | 135.47 | 132.3 | 88840 |
| 1728686400 | 133.15 | 0.26 | 0.20 | 134.09 | 135.15 | 133.055 | 162143 |
| 1728600000 | 132.88999 | -0.9 | -0.67 | 132.60499 | 134.0799 | 131.58 | 204361 |
| 1728513600 | 133.79 | 0.15 | 0.11 | 133.88999 | 134.47999 | 132.8671 | 111405 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
