Graham Corp【GHM】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	1.23	1.04052110651	118.21	125.82	118.15	337180	121.65052916	CS
4	15.83	15.2784480263	103.61	125.82	88	318837	110.59818007	CS
12	29.94	33.4525139665	89.5	125.82	86.5	241112	102.87327159	CS
26	54.61	84.2356933518	64.83	125.82	64.83	174882	94.48202278	CS
52	70.1	142.075395217	49.34	125.82	46.08	141696	79.53185372	CS
156	106.25	805.53449583	13.19	125.82	12.3401	92603	56.08405573	CS
260	105.69	768.654545455	13.75	125.82	6.51	67965	47.7590922	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
1782945600	119.44	-4.35	-3.51	121.65	122.08	118.62	219324
1782859200	123.79	3.97	3.31	121.5	125.82	121.1016	294529
1782772800	119.82	-1.84	-1.51	121.66	123.385	118.92	291509
1782513600	121.66	-1.17	-0.95	120.6	123.83	119.15	555784
1782427200	122.83	7.51	6.51	118.21	124.03	118.15	324754
1782340800	115.32	5.55	5.06	108.65	116.855	108.65	309665
1782254400	109.77	1.86	1.72	106.39	112.015	104.93	344980
1782168000	107.91	-2.82	-2.55	111.03	111.03	105.12	262948
1781822400	110.73	-5.16	-4.45	117.74	118.27	108.17	372291
1781736000	115.89	2.44	2.15	112.23	119.04	111.77	305357
1781649600	113.45	5.88	5.47	109.77	115.79	108.79	250614
1781563200	107.57	3.68	3.54	106.72	108.79	104.37	385138
1781304000	103.89	0.89	0.86	104.16	106.61	103.02	194434
1781217600	103	6.94	7.22	98.02	105.29	98.02	382714
1781131200	96.06	-4.22	-4.21	99.81	104.29	94.01	186632
1781044800	100.28	4.94	5.18	96.9	104.63	93.93	327590
1780958400	95.34	-11.76	-10.98	94.98	99.97	88	558528
1780699200	107.1	-0.86	-0.80	107.52	110.0099	104.61	224158
1780612800	107.96	4.09	3.94	103.61	108.842	101.3512	266954
1780526400	103.87	-2.24	-2.11	105.04	108.33	102.39	428020
1780440000	106.11	6.7	6.74	99.54	106.89	99.54	252210
1780353600	99.41	-0.73	-0.73	99.36	100.62	95.85	222485
1780094400	100.14	-0.11	-0.11	99.97	100.28	94.645	514713
1780008000	100.25	0.27	0.27	98.61	102.37	96	361614
1779921600	99.98	-0.02	-0.02	101.185	101.19	95	318440
1779835200	100	5.04	5.31	97.28	101.75	96.3	319449
1779489600	94.96	2.34	2.53	93.89	95.88	91.01	183641
1779403200	92.62	-3.36	-3.50	94.54	96.365	91.96	228617
1779316800	95.98	3.03	3.26	94.7	96.08	91.61	195092
1779230400	92.95	-1.44	-1.53	92.69	94.87	90.045	258388
1779144000	94.39	-3.89	-3.96	98.51	98.51	93.52	212949
1778884800	98.28	-0.52	-0.53	95.83	99.17	93.0001	157714
1778798400	98.8	-3.23	-3.17	103.04	103.525	98.17	163933
1778712000	102.03	2.91	2.94	99.95	103.24	98.52	150264
1778625600	99.12	0.8	0.81	96.96	99.425	94.13	265908
1778539200	98.32	0.13	0.13	98.09	99.59	93.11	415648
1778280000	98.19	1.11	1.14	97.4	99.47	94.98	185535
1778193600	97.08	0.38	0.39	97.51	98.795	93.06	238218
1778107200	96.7	-1.18	-1.21	100.56	100.96	96.24	104210
1778020800	97.88	4.2	4.48	95.12	99.65	95.12	81077
1777934400	93.68	-1.12	-1.18	95	97.3142	92.435	251635
1777675200	94.8	-0.4	-0.42	95.35	96.8	94.02	122138
1777588800	95.2	4.44	4.89	91.51	95.7294	89.3858	101705
1777502400	90.76	-1.75	-1.89	92.52	92.87	89.3	161753
1777416000	92.51	-2.15	-2.27	93.89	93.89	89.76	218364
1777329600	94.66	-2.74	-2.81	97.78	98.33	93.26	199720
1777070400	97.4	-0.2	-0.20	97.6	98.32	95.195	92247
1776984000	97.6	2.8	2.95	95.76	98.3981	95.17	86615
1776897600	94.8	3.03	3.30	93.01	95.22	93.01	83587
1776811200	91.77	-0.09	-0.10	92.11	94.33	90	159742
1776724800	91.86	-3.52	-3.69	95.14	95.99	91.86	120430
1776465600	95.38	4.41	4.85	92.51	97.02	91.425	141324
1776379200	90.97	-1	-1.09	92.41	92.82	90.42	175408
1776292800	91.97	-0.67	-0.72	92.94	92.94	86.5	218114
1776206400	92.64	-0.86	-0.92	94.16	94.9699	92.32	154956
1776120000	93.5	2.41	2.65	90.89	93.62	89.66	133576
1775860800	91.09	-0.69	-0.75	92.33	92.33	89.575	101387
1775774400	91.78	2.2	2.46	89.5	94.92	88.225	145978
1775688000	89.58	4.73	5.57	90	91.7	88.45	233223
1775601600	84.85	2.12	2.56	82.2	85.23	81.2	83506
1775515200	82.73	1.48	1.82	81.25	83.11	80.185	105643
1775169600	81.25	-0.6	-0.73	79	82.59	78.27	116959