Greif Inc【GEF】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	-0.7	-1.2601260126	55.55	56.18	54.195	171069	55.36855105	CS
4	-0.97	-1.73772841276	55.82	58.3	53.59	180447	55.82975931	CS
12	-6.31	-10.3172007848	61.16	63.03	53.425	166259	58.62980948	CS
26	-7.28	-11.7173668115	62.13	73.16	53.425	180392	62.42646214	CS
52	-13.62	-19.8919234701	68.47	73.16	53.425	172686	62.36195136	CS
156	-10.74	-16.3744473243	65.59	76	53.425	181729	64.55376319	CS
260	24.48	80.6058610471	30.37	76	26.5	182774	58.63856035	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
1743201600	54.85	-1.14	-2.04	56.22	56.22	54.18	133371
1743115200	55.99	0.38	0.68	55.44	56.18	54.7101	136336
1743028800	55.61	0.55	1.00	55.05	55.72	55.05	105923
1742942400	55.06	-0.51	-0.92	55.36	55.59	54.7	114225
1742856000	55.57	0.54	0.98	55.48	55.795	54.68	173766
1742596800	55.03	-1.23	-2.19	55.55	55.885	54.195	168231
1742510400	56.26	-0.25	-0.44	55.99	56.47	55.5701	122866
1742424000	56.51	0.56	1.00	56.19	56.6075	55.39	150394
1742337600	55.95	-0.3	-0.53	56.25	56.25	55.43	136824
1742251200	56.25	0.38	0.68	55.4	56.36	55.4	141038
1741992000	55.87	1.05	1.92	55.1	55.97	54.93	111712
1741905600	54.82	0.25	0.46	54.77	55.29	53.59	193343
1741819200	54.57	-1.01	-1.82	55.7	56.09	53.8995	171861
1741732800	55.58	0.21	0.38	56.02	56.17	55.1025	191648
1741646400	55.37	-2.18	-3.79	56.9	57.58	55.22	209048
1741390800	57.55	1.05	1.86	56.51	57.83	56.19	202867
1741304400	56.5	0.18	0.32	56.05	56.71	55.24	174883
1741218000	56.32	1.69	3.09	54.99	56.53	54.99	158583
1741131600	54.63	-0.89	-1.60	54.86	55.41	53.884	225315
1741045200	55.52	-1.74	-3.04	57.38	58.3	54.96	210742
1740786000	57.26	2	3.62	55.82	57.48	55.82	357347
1740699600	55.26	-5.09	-8.43	59.81	59.81	53.425	459065
1740613200	60.35	-0.21	-0.35	60.5	61.285	60	117432
1740526800	60.56	0.75	1.25	60.34	61.085	60.18	130478
1740440400	59.81	-0.14	-0.23	60.35	60.71	59.651	167494
1740181200	59.95	-1.16	-1.90	61.58	61.74	59.825	132010
1740094800	61.11	0.34	0.56	60.95	61.255	60.51	131112
1740008400	60.77	-1.05	-1.70	61.05	61.35	60.75	121445
1739922000	61.82	0.69	1.13	61.7	61.95	60.95	126674
1739576400	61.13	0.34	0.56	61.29	61.67	60.53	96180
1739490000	60.79	0.92	1.54	60.37	60.91	59.95	113960
1739403600	59.87	-1.16	-1.90	59.76	60.45	59.25	154249
1739317200	61.03	0	0.00	60.66	61.27	60.32	80301
1739230800	61.03	-0.11	-0.18	61.25	61.6	60.655	136520
1738971600	61.14	-0.87	-1.40	62.09	62.09	60.77	90579
1738885200	62.01	-0.29	-0.47	62.87	62.87	61.8	129565
1738798800	62.3	0.58	0.94	61.61	62.58	61.5875	124905
1738712400	61.72	1.11	1.83	60.67	61.74	60.67	147241
1738626000	60.61	-0.61	-1.00	59.95	60.9076	59.3125	174569
1738366800	61.22	-1.11	-1.78	61.98	62.39	60.91	200403
1738280400	62.33	0.45	0.73	62	63.03	61.67	188681
1738194000	61.88	0.25	0.41	60.83	62.36	60.83	197021
1738107600	61.63	-0.82	-1.31	62.11	62.365	61.51	136825
1738021200	62.45	0.67	1.08	61.06	62.75	61.06	161396
1737762000	61.78	0.53	0.87	61.19	61.97	60.98	135770
1737675600	61.25	0	0.00	61.25	61.25	61.25	0
1737589200	61.25	-0.93	-1.50	62.44	62.44	61.13	168402
1737502800	62.18	0.74	1.20	61.84	62.43	61.815	124970
1737157200	61.44	0.05	0.08	61.94	62.2	61.13	148550
1737070800	61.39	0.6	0.99	60.68	61.6	60.57	124249
1736984400	60.79	0.87	1.45	61.07	61.39	60.18	118878
1736898000	59.92	0.89	1.51	59.15	60.13	59.01	145614
1736811600	59.03	1	1.72	57.63	59.16	57.56	136796
1736552400	58.03	-1.63	-2.73	58.89	58.89	57.885	202593
1736379600	59.66	0.17	0.29	58.92	60.31	58.81	237521
1736293200	59.49	-1.18	-1.94	61.12	61.35	59.405	233241
1736206800	60.67	-0.36	-0.59	61.12	61.755	60.5	178852
1735947600	61.03	0.53	0.88	60.5	61.25	60.01	251804
1735861200	60.5	-0.62	-1.01	61.81	62.33	60.1039	215525
1735688400	61.12	0.36	0.59	61.01	61.63	60.66	173305
1735602000	60.76	-0.5	-0.82	61.05	61.145	60.22	109782