GXO Logistics Inc【GXO】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	0.42	0.852272727273	49.28	50.9	47.71	1215780	49.09256509	CS
4	0.7	1.42857142857	49	51.14	45.4	1285770	48.57748438	CS
12	-1.66	-3.23208722741	51.36	60.21	45.4	1326713	51.36989173	CS
26	-4.245	-7.86912596163	53.945	66.85	45.4	1293296	54.76381417	CS
52	6.44	14.8867313916	43.26	66.85	42.49	1213233	52.95689812	CS
156	-11.4	-18.6579378069	61.1	67.57	30.46	1079448	50.88372303	CS
260	-8.2	-14.1623488774	57.9	105.92	30.46	1052097	53.95241297	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
1781304000	49.7	-0.11	-0.22	50.19	50.32	49.2	1003896
1781217600	49.81	2.01	4.21	48.01	49.83	47.81	1431211
1781131200	47.8	-2.44	-4.86	49.39	49.46	47.71	1402927
1781044800	50.24	1.13	2.30	49.84	50.9	49.21	1075924
1780958400	49.11	0.43	0.88	49.01	49.58	48.5	1039086
1780699200	48.68	-0.99	-1.99	49.28	49.45	48.26	1129750
1780612800	49.67	0.56	1.14	49.59	49.96	48.98	951700
1780526400	49.11	-0.43	-0.87	49.43	49.725	48.4	901293
1780440000	49.54	-0.46	-0.92	50.07	50.07	49.09	871614
1780353600	50	-0.11	-0.22	49.5	50.1	48.77	1084657
1780094400	50.11	-0.65	-1.28	50	50.74	49.81	1122614
1780008000	50.76	0.52	1.04	49.64	51.14	49.47	1067772
1779921600	50.24	2.31	4.82	49.415	51	49.415	2036053
1779835200	47.93	0.46	0.97	48.1	48.53	47.0595	1484972
1779489600	47.47	0.75	1.61	47.02	47.56	46.46	1147120
1779403200	46.72	-0.84	-1.77	46.9	47.22	45.69	1566044
1779316800	47.56	2.04	4.48	45.99	47.58	45.6415	1400166
1779230400	45.52	-1.62	-3.44	46.53	46.91	45.4	1639851
1779144000	47.14	-1.04	-2.16	48.21	48.84	46.68	1602152
1778884800	48.18	-1.74	-3.49	49	49.21	48.08	1474721
1778798400	49.92	0	0.00	50.32	50.86	49.295	1044874
1778712000	49.92	-0.42	-0.83	50.23	50.555	49.24	943216
1778625600	50.34	-0.48	-0.94	50.6	50.685	49.04	1282718
1778539200	50.82	-0.79	-1.53	51.44	52.12	50.4806	1143403
1778280000	51.61	-0.27	-0.52	52.24	52.65	51.03	1541102
1778193600	51.88	1.97	3.95	50.66	53.02	50.66	1978016
1778107200	49.91	0.06	0.12	50.63	51.95	48.92	3120290
1778020800	49.85	3.58	7.74	46.62	49.98	45.6	4160840
1777934400	46.27	-9.95	-17.70	52.28	52.35	46.12	4415918
1777675200	56.22	-0.91	-1.59	57.34	57.51	56.08	1093078
1777588800	57.13	1.98	3.59	55.57	57.42	55.2	1171532
1777502400	55.15	-1.65	-2.90	56.68	56.93	54.535	933401
1777416000	56.8	-0.35	-0.61	57.04	57.52	56.05	795289
1777329600	57.15	0.88	1.56	56.74	57.72	56.16	1130582
1777070400	56.27	-0.39	-0.69	56.82	57.44	55.81	882336
1776984000	56.66	-0.7	-1.22	57.06	57.963	56.0901	1172252
1776897600	57.36	-1.26	-2.15	59.15	59.2	56.64	832931
1776811200	58.62	-0.64	-1.08	59.6	60.21	58.23	743401
1776724800	59.26	0.47	0.80	58.37	59.5	57.725	892775
1776465600	58.79	1.72	3.01	57.91	59.78	57.705	1537873
1776379200	57.07	1.31	2.35	56	58.35	56	1185041
1776292800	55.76	-1.02	-1.80	56.65	57.12	55.58	843931
1776206400	56.78	0.18	0.32	56.86	57.96	56.275	945648
1776120000	56.6	0.53	0.95	55.78	56.66	55.105	946920
1775860800	56.07	0.08	0.14	56.17	56.86	55.72	1039281
1775774400	55.99	-0.69	-1.22	56.36	56.63	54.72	1080797
1775688000	56.68	3.41	6.40	56.08	57.99	56.08	1439955
1775601600	53.27	0.25	0.47	52.66	53.46	52.06	970614
1775515200	53.02	-0.06	-0.11	52.28	53.59	52.28	827314
1775169600	53.08	-0.4	-0.75	52.2	54.09	51.68	1061704
1775083200	53.48	1.63	3.14	52.73	54.33	52.53	1163159
1774996800	51.85	2.99	6.12	49.6	51.94	49.4	1041086
1774910400	48.86	-0.78	-1.57	50.34	50.61	48.55	1167531
1774651200	49.64	-2.08	-4.02	51.02	51.29	49.48	1277289
1774564800	51.72	-0.44	-0.84	51.16	52.19	51.16	899326
1774478400	52.16	0.55	1.07	52.15	52.82	51.12	735148
1774392000	51.61	0.15	0.29	51.02	52.3999	50.42	1374304
1774305600	51.46	1.53	3.06	51.3	52.62	51.03	1631913
1774046400	49.93	-1.34	-2.61	51.36	51.7	49.41	2072933
1773960000	51.27	-1.97	-3.70	52.48	52.96	50.05	1736969
1773873600	53.24	-0.46	-0.86	53.43	54.14	52.745	1053702
1773787200	53.7	0.77	1.45	53.72	54.43	52.84	782499
1773700800	52.93	0.42	0.80	53.23	54	52.91	737442
1773441600	52.51	0.04	0.08	52.91	53.805	52.22	1444250