Gartner Inc【GGRA】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	-1.05	-0.899357601713	116.75	124	112.55	265	122.24358006	DE
4	-19.45	-14.3914169441	135.15	135.15	107.15	240	117.70666709	DE
12	-13.1	-10.1708074534	128.8	155.19999	107.15	231	128.50634592	DE
26	-94.8	-45.0356294537	210.5	215.2	107.15	241	137.85304893	DE
52	-219.69999	-65.5038749405	335.39999	335.39999	107.15	222	171.54273323	DE
156	-208.6	-64.3231575702	324.3	561	107.15	103	213.45752766	DE
260	-208.6	-64.3231575702	324.3	561	107.15	103	213.45752766	DE

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783542300	124	1.1	0.90	122.2	124	121	106
1783455900	122.9	3.8	3.19	118.2	122.9	118.05	991
1783369500	119.1	0.1	0.08	118.4	120.25	118.4	41
1783110300	119	0.95	0.80	119.45	119.9	119	76
1783023900	118.05	-0.45	-0.38	116.75	119.8	115.9	110
1782937500	118.5	4.5	3.95	113.95	119.5	113.75	434
1782851100	114	-6.25	-5.20	117.85	117.85	114	43
1782764700	120.25	2.1	1.78	118.85	120.25	118.85	124
1782505500	118.15	5.6	4.98	109.1	118.15	109.1	51
1782419100	112.55	-0.95	-0.84	114	114	112.55	37
1782332700	113.5	0.05	0.04	113.5	113.5	113.5	1
1782246300	113.45	3.4	3.09	108.95	114.4	107.15	98
1782159900	110.05	-1.1	-0.99	110.9	111.6	109.3	637
1781900700	111.15	0.25	0.23	111.65	111.65	111.15	57
1781814300	110.9	-5.6	-4.81	116.75	119.7	110	969
1781727900	116.5	-7.25	-5.86	124.1	124.1	116.5	285
1781641500	123.75	-0.25	-0.20	122.15	124.05	122.15	49
1781555100	124	-3.1	-2.44	131.1	131.1	122.9	319
1781295900	127.1	-3.1	-2.38	129	130.15	126.9	247
1781209500	130.19999	-5.45	-4.02	135.15	135.15	130.19999	132
1781123100	135.65	-0.3	-0.22	135.85	136.15	134.9	137
1781036700	135.94999	-2.65	-1.91	140.65	140.65	135	572
1780950300	138.6	-1.9	-1.35	144.44999	144.44999	138.6	118
1780691100	140.5	-1.7	-1.20	140.05	142.25	139.94999	252
1780604700	142.19999	-0.1	-0.07	145.55	145.55	142.19999	135
1780518300	142.3	-5.3	-3.59	146.44999	146.44999	141.05	333
1780431900	147.6	-6.4	-4.16	155.19999	155.19999	145.8	235
1780345500	154	12.15	8.57	140.69999	154.69999	140.69999	351
1780086300	141.85	3.4	2.46	137.55	142.05	137	108
1779999900	138.44999	0	0.00	138.44999	138.44999	138.44999	0
1779913500	138.44999	1.9	1.39	135.44999	138.44999	135.44999	65
1779827100	136.55	-4.15	-2.95	140	140	136.19999	584
1779740700	140.69999	2.2	1.59	140.44999	141.4	140	480
1779481500	138.5	1.15	0.84	134.94999	138.65	134.94999	97
1779395100	137.35	1.85	1.37	137.35	137.35	137.35	50
1779308700	135.5	-3.85	-2.76	134.69999	135.5	134.35	33
1779222300	139.35	6	4.50	132.4	140.55	132.4	472
1779135900	133.35	10.45	8.50	124.1	133.35	124.1	230
1778876700	122.9	-0.65	-0.53	121.5	125.6	120.25	120
1778790300	123.55	1.85	1.52	122.5	123.55	121.8	105
1778703900	121.7	-9.45	-7.21	130.19999	130.19999	121.7	381
1778617500	131.15	1.1	0.85	130.94999	131.25	130.94999	178
1778531100	130.05	-1.85	-1.40	133.6	135.94999	130.05	275
1778271900	131.9	-3.35	-2.48	133.69999	133.69999	131.9	80
1778185500	135.25	6.2	4.80	129.55	135.25	129.5	182
1778099100	129.05	2.05	1.61	129.3	129.3	126.5	733
1778012700	127	1.45	1.15	126.9	127	120.7	267
1777926300	125.55	-1.4	-1.10	126.6	127.65	124	418
1777580700	126.95	-0.75	-0.59	128.15	128.15	126.95	20
1777494300	127.7	-2.55	-1.96	127.65	127.7	127.65	22
1777407900	130.25	2.9	2.28	125.8	130.25	125.75	109
1777321500	127.35	-0.6	-0.47	125.4	127.35	125.4	86
1777062300	127.95	2.95	2.36	128.94999	129	126.95	169
1776975900	125	-8.1	-6.09	132.69999	134.69999	125	94
1776889500	133.1	-2.3	-1.70	135.4	137.5	133.1	276
1776803100	135.4	3.5	2.65	132.55	135.85	132.55	337
1776716700	131.9	1.4	1.07	129.65	131.9	128.15	320
1776457500	130.5	-3.65	-2.72	130.94999	132.94999	130.35	161
1776371100	134.15	3.5	2.68	128.8	134.15	128.8	16
1776284700	130.65	3.9	3.08	127.45	130.65	127.45	64
1776198300	126.75	-4.2	-3.21	132.25	132.25	126.75	129
1776111900	130.94999	9	7.38	122.9	130.94999	122.2	356
1775852700	121.95	-2.75	-2.21	125.7	125.7	121.95	78
1775766300	124.7	-5.95	-4.55	128.55	128.55	124.7	34