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	1.65001	1.17271507979	140.69999	155.19999	139.94999	261	146.04050433	DE
4	8.75	6.5494011976	133.6	155.19999	120.25	236	137.54309616	DE
12	-5.84999	-3.94736193977	148.19999	155.19999	120.25	213	134.45209842	DE
26	-56.75	-28.5032646911	199.1	220	120	227	149.11163928	DE
52	-229.95	-61.7647058824	372.3	373.8	120	204	177.97079619	DE
156	-181.95	-56.1054579093	324.3	561	120	98	222.16512403	DE
260	-181.95	-56.1054579093	324.3	561	120	98	222.16512403	DE

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
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
1775679900	130.65	0.65	0.50	132.5	132.5	130.65	280
1775593500	130	-6.95	-5.07	136.05	136.69999	130	415
1775161500	136.94999	1.25	0.92	131.35	136.94999	131.35	249
1775075100	135.69999	-2	-1.45	136.6	138.94999	129.94999	350
1774988700	137.69999	0.25	0.18	141.75	141.75	137.69999	75
1774902300	137.44999	3	2.23	136.44999	137.44999	134.1	344
1774646700	134.44999	-0.65	-0.48	136.8	137.05	132.3	443
1774560300	135.1	7.5	5.88	128.25	135.1	128.25	13
1774473900	127.6	-3.9	-2.97	131.8	131.8	127.5	46
1774387500	131.5	-7.9	-5.67	139.6	140.75	131.5	134
1774301100	139.4	1.2	0.87	138	139.4	137.35	157
1774041900	138.19999	1.55	1.13	138	138.19999	136	170
1773955500	136.65	-1.3	-0.94	138.4	138.4	136.65	68
1773869100	137.94999	-4.75	-3.33	138.35	138.35	136.94999	80
1773782700	142.69999	2.7	1.93	138.19999	142.69999	138.19999	102
1773696300	140	-5.75	-3.95	148.19999	148.6	140	563
1773437100	145.75	4.5	3.19	139.3	145.75	139.3	938
1773350700	141.25	2	1.44	137.15	141.25	137.15	106
1773264300	139.25	3.25	2.39	136.25	139.25	136.15	78
1773177900	136	-6	-4.23	144.85	144.85	136	266
1773091500	142	-3.95	-2.71	146	146	141.9	40