Gildan Activewear Inc【GIL】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	-3.39	-4.09123823316	82.86	83.29	79.47	447789	80.84634103	CS
4	-2	-2.45489137106	81.47	85.35	74.4	520762	80.57750528	CS
12	-1.55	-1.9131078746	81.02	85.92	74.4	519215	79.85517352	CS
26	-1.67	-2.05817106236	81.14	100.42	74.4	549018	85.14076184	CS
52	13.73	20.8853057499	65.74	100.42	62.8	523728	81.29414839	CS
156	39.06	96.6592427617	40.41	100.42	36.44	450177	64.9035165	CS
260	36.17	83.5334872979	43.3	100.42	33.83	451451	56.25641112	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
1780954800	79.47	-0.87	-1.08	80.06	81.61	79.47	803165
1780695600	80.34	-0.03	-0.04	79.81	80.57	79.54	289428
1780609200	80.37	-0.56	-0.69	81.25	82.31	79.69	499396
1780522800	80.93	0.06	0.07	81.16	82.46	80.44	368004
1780436400	80.87	-0.96	-1.17	81.25	82.37	80.82	740403
1780350000	81.83	-2.28	-2.71	82.86	83.29	81.05	341712
1780090800	84.11	-0.24	-0.28	84.12	85.35	83.67	1358753
1780004400	84.35	0.38	0.45	83.33	85.04	82.71	775312
1779918000	83.97	1.32	1.60	83.34	84.95	83.29	445004
1779831600	82.65	0.24	0.29	81.91	83.51	81.8	378939
1779745200	82.41	2.08	2.59	80.66	82.46	80.66	131118
1779486000	80.33	0.28	0.35	80.41	81.13	80.06	278399
1779399600	80.05	1.6	2.04	77.78	80.67	77.43	599771
1779313200	78.45	3.28	4.36	74.99	78.81	74.4	576564
1779226800	75.17	-2.54	-3.27	77.53	77.55	75.05	616106
1778881200	77.71	-0.69	-0.88	77.66	78.89	77.61	450495
1778794800	78.4	0.66	0.85	78.31	79.21	77.8	568191
1778708400	77.74	-0.54	-0.69	77.61	78.42	77.07	412968
1778622000	78.28	-0.59	-0.75	80	80	77.13	679427
1778535600	78.87	-2.23	-2.75	81.47	81.47	78.74	384481
1778276400	81.1	0.06	0.07	81.77	82.22	80.9	302107
1778190000	81.04	-2.58	-3.09	83.5	83.73	80.93	574320
1778103600	83.62	2.26	2.78	83.33	84.55	83.01	457159
1778017200	81.36	2.36	2.99	79.52	81.82	79.52	521905
1777930800	79	-4.61	-5.51	82.95	83.99	78.85	567572
1777671600	83.61	-0.69	-0.82	83.9	85.92	82.51	554607
1777585200	84.3	7.33	9.52	78.42	85.5	78.42	929857
1777498800	76.97	-2.24	-2.83	78.7	78.95	76.3	663764
1777412400	79.21	0.3	0.38	78.79	79.64	78.13	387002
1777326000	78.91	-1.14	-1.42	80.04	80.1	78.24	462058
1777066800	80.05	-1.88	-2.29	82.05	82.05	79.76	369359
1776980400	81.93	-1.16	-1.40	83.05	83.72	81.28	460135
1776894000	83.09	0.34	0.41	82.87	84.05	82.62	553086
1776807600	82.75	1.31	1.61	81.2	82.85	81.2	549122
1776721200	81.44	-0.6	-0.73	81.64	81.82	80.59	354580
1776462000	82.04	3.94	5.04	79.53	82.46	79.53	468814
1776375600	78.1	-0.54	-0.69	78.77	79.04	77.86	481060
1776289200	78.64	-1.73	-2.15	80.59	80.59	77.5	521958
1776202800	80.37	-1.07	-1.31	81.29	82.2	80.16	378220
1776116400	81.44	1.4	1.75	79.44	81.44	78.67	861244
1775857200	80.04	0.78	0.98	79.4	80.33	79.15	325934
1775770800	79.26	-0.4	-0.50	78.99	79.76	78.43	406658
1775684400	79.66	4.54	6.04	78	80.56	78	542354
1775598000	75.12	-1.4	-1.83	75.83	75.83	74.4	256529
1775511600	76.52	0.77	1.02	76.1	76.73	75.5	304628
1775166000	75.75	-2.03	-2.61	76.46	77.09	74.96	503136
1775079600	77.78	0.31	0.40	78.41	79.86	77.76	488307
1774993200	77.47	2.7	3.61	75.68	78.47	75.68	796753
1774906800	74.77	-0.8	-1.06	76	76.75	74.45	532067
1774647600	75.57	-1.39	-1.81	76.53	76.53	75.27	665721
1774561200	76.96	-3.04	-3.80	78.94	79.49	76.73	711884
1774474800	80	1.18	1.50	80.04	80.95	79.4	506685
1774388400	78.82	0.42	0.54	78.16	79.28	77.46	474980
1774302000	78.4	1.5	1.95	78.27	80.55	78.16	387935
1774042800	76.9	-0.69	-0.89	77.37	77.64	75.95	1080386
1773956400	77.59	-2.61	-3.25	78.86	79.42	77.06	521846
1773870000	80.2	-0.27	-0.34	79.8	81.21	79.8	389218
1773783600	80.47	0.28	0.35	80.7	81.93	80.34	447085
1773697200	80.19	-0.39	-0.48	81.02	81.54	79.51	459963
1773438000	80.58	-0.31	-0.38	81.62	82.08	80.39	412933
1773351600	80.89	-2.94	-3.51	82.53	83.74	80.85	822278
1773265200	83.83	-0.58	-0.69	84.45	84.45	82.37	882356
1773178800	84.41	0.76	0.91	84.04	86.77	83.22	790356
1773092400	83.65	-1.22	-1.44	82.95	83.82	80.23	1052754