Greif Inc【GEF.B】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	3.96	7.00141442716	56.56	62.175	56.56	16957	59.40383597	CS
4	-2.72	-4.30107526882	63.24	64.3499	56.56	11053	60.98804737	CS
12	-12.48	-17.095890411	73	73.34	56.56	11632	64.44191292	CS
26	-5.66	-8.55243275914	66.18	78.26	56.56	9840	67.45923157	CS
52	-4.25	-6.56167979003	64.77	78.26	56.56	9954	66.38521296	CS
156	1.82	3.10051107325	58.7	84.87	54.75	15607	68.65410936	CS
260	25.55	73.0626251072	34.97	84.87	30.89	15290	61.75582704	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
1741390800	60.52	0.9	1.51	59.66	60.64	59.21	12444
1741304400	59.62	0.14	0.24	59.09	59.96	58.37	15242
1741218000	59.48	1.11	1.90	58.59	60	58.02	12604
1741131600	58.37	-1.02	-1.72	60	60	58	23002
1741045200	59.39	-1.22	-2.01	61.38	62.175	59.09	17539
1740786000	60.61	0.3	0.50	56.56	61.42	56.56	16387
1740699600	60.31	-2.65	-4.21	61.45	61.45	57.3	33321
1740613200	62.96	0.54	0.87	63.02	64	62.84	8350
1740526800	62.42	0.44	0.71	61.35	63.1	61.35	8141
1740440400	61.98	0.38	0.62	62.3	62.6	61.98	6734
1740181200	61.6	-1.2	-1.91	63.29	63.5	61.6	9453
1740094800	62.8	-0.38	-0.60	62.81	63.95	62.8	5138
1740008400	63.18	-0.44	-0.69	62.89	63.75	62.89	5485
1739922000	63.62	0.7	1.11	62.8	64.3499	62.38	6423
1739576400	62.92	0.36	0.58	63.06	63.205	62.75	3706
1739490000	62.56	0.63	1.02	61.595	62.9903	61.595	7571
1739403600	61.93	-1.29	-2.04	63.03	63.03	61.93	6399
1739317200	63.22	-0.16	-0.25	63.51	63.51	63	7434
1739230800	63.38	0.45	0.72	63.12	63.9652	62.31	7253
1738971600	62.93	-0.68	-1.07	63.24	63.6	62.93	9191
1738885200	63.61	-0.8	-1.24	64.98	64.98	63.61	4366
1738798800	64.41	0.79	1.24	65.3	65.3	63.75	5159
1738712400	63.62	0.64	1.02	62.46	63.92	62.46	4429
1738626000	62.98	-0.39	-0.62	62.02	63.4435	62	8425
1738366800	63.37	-1.41	-2.18	64.12	64.39	63.125	11039
1738280400	64.78	0.64	1.00	65.349999	65.349999	63.87	19539
1738194000	64.14	-0.51	-0.79	64.41	65.17	64.09	7884
1738107600	64.65	-0.81	-1.24	66.12	66.489999	64.65	4484
1738021200	65.459999	1.2	1.87	66.569999	66.569999	64.75	11678
1737762000	64.26	0.58	0.91	63.63	65.22	63.5	14256
1737675600	63.68	0	0.00	63.68	63.68	63.68	0
1737589200	63.68	-1.37	-2.11	64.379999	64.53	63.61	11142
1737502800	65.05	0.67	1.04	65.29	65.315	64.44	8300
1737157200	64.379999	0.01	0.02	65.17	65.17	63.83	9790
1737070800	64.37	0.51	0.80	63.29	64.92	63.2001	9353
1736984400	63.86	0.76	1.20	63.25	64.2	63.25	6948
1736898000	63.1	0.36	0.57	62.26	63.55	62.03	9621
1736811600	62.74	1	1.62	60.7	62.75	60.7	9291
1736552400	61.74	-2.17	-3.40	62.8	62.8	61.49	9240
1736379600	63.91	-0.03	-0.05	63	64.36	62.8	14197
1736293200	63.94	-1.73	-2.63	65.23	65.334999	63.85	10736
1736206800	65.67	-1.08	-1.62	66.65	67.019999	65.43	12392
1735947600	66.75	-0.02	-0.03	67	67.0643	66.75	3915
1735861200	66.769999	-1.08	-1.59	69.2695	69.2695	66.498	7698
1735688400	67.85	0.21	0.31	68.37	68.37	67.34	8470
1735602000	67.64	-0.97	-1.41	68.6	70.08	67.64	8475
1735342800	68.61	-0.56	-0.81	69.65	69.77	68.61	10033
1735256400	69.17	1.22	1.80	67.88	69.49	67.01	9644
1735077840	67.95	0.21	0.31	67.74	69.36	67.69	7451
1734997200	67.74	0.68	1.01	69.12	69.12	66.739999	12562
1734738000	67.06	-1.4	-2.04	68.47	71.11	66.65	63116
1734651600	68.46	-0.22	-0.32	68.595	71.87	68.15	29430
1734565200	68.68	-1.63	-2.32	70.19	70.66	67.7475	22834
1734478800	70.31	-1.68	-2.33	71.31	71.3102	69.33	11514
1734392400	71.99	-1	-1.37	71.75	72.92	71.75	6292
1734133200	72.99	-0.53	-0.72	72.99	73.34	72.3891	5841
1734046800	73.52	-0.18	-0.24	73.98	74.155	72.64	7395
1733960400	73.7	-0.31	-0.42	72.06	74.49	72.06	10514
1733874000	74.01	0.22	0.30	73.4	74.8999	73.4	8298
1733787600	73.79	-0.48	-0.65	74	75.23	73.79	7477