ガートナー (IT)

IT
🏛️ アメリカ →
261.19
最終更新: 2025-09-29
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 336.24 336.85 332.13 336.14 0.3M
2022-12-29 335.59 340.58 332.16 340.22 0.2M
2022-12-28 336.24 338.27 332.81 332.87 0.2M
2022-12-27 336.36 337.89 334.56 335.66 0.2M
2022-12-23 333.60 336.15 332.22 335.95 0.2M
2022-12-22 338.34 338.67 330.67 335.04 0.4M
2022-12-21 338.25 343.48 336.64 341.84 0.3M
2022-12-20 336.86 337.89 331.54 335.73 0.5M
2022-12-19 338.70 339.29 334.56 339.06 0.4M
2022-12-16 339.94 339.94 333.32 338.17 1.2M
2022-12-15 341.97 343.26 337.42 340.83 0.4M
2022-12-14 351.78 355.24 345.17 347.25 0.3M
2022-12-13 358.25 358.25 346.42 351.93 0.4M
2022-12-12 344.85 348.52 344.37 347.96 0.3M
2022-12-09 345.05 347.41 341.80 343.30 0.4M
2022-12-08 345.23 348.67 343.11 346.40 0.2M
2022-12-07 346.34 349.27 340.50 342.55 0.3M
2022-12-06 349.56 350.29 345.10 347.80 0.4M
2022-12-05 348.00 350.75 345.13 350.46 0.4M
2022-12-02 351.52 354.78 350.62 351.99 0.5M
2022-12-01 351.99 357.40 348.94 356.27 0.4M
2022-11-30 339.95 350.93 339.10 350.37 0.7M
2022-11-29 344.11 345.44 338.98 340.08 0.4M
2022-11-28 340.29 345.99 340.29 345.03 0.6M
2022-11-25 344.30 346.26 342.00 342.57 0.3M
2022-11-23 342.99 345.93 341.75 343.27 0.2M
2022-11-22 339.96 343.10 337.89 342.76 0.3M
2022-11-21 336.58 340.94 335.07 338.27 0.4M
2022-11-18 336.77 338.51 333.61 337.69 0.3M
2022-11-17 331.37 333.10 327.55 332.62 0.5M
2022-11-16 337.33 342.39 335.21 335.95 0.4M
2022-11-15 339.23 343.21 335.54 338.44 0.4M
2022-11-14 333.01 340.69 332.97 334.38 0.4M
2022-11-11 343.00 346.35 334.84 335.26 0.5M
2022-11-10 335.07 341.77 333.60 340.90 0.5M
2022-11-09 324.97 329.43 322.60 323.73 0.4M
2022-11-08 319.90 329.62 319.90 327.22 0.4M
2022-11-07 319.51 321.83 315.75 319.68 0.4M
2022-11-04 323.47 323.47 313.00 319.50 0.6M
2022-11-03 317.30 322.67 311.11 319.30 0.5M
2022-11-02 326.50 330.40 316.48 318.51 0.8M
2022-11-01 314.44 327.99 314.16 325.00 1.3M
2022-10-31 300.85 304.07 298.21 301.92 0.5M
2022-10-28 292.46 302.50 292.46 302.01 0.4M
2022-10-27 294.75 297.63 291.30 292.07 0.6M
2022-10-26 296.81 301.93 292.93 292.93 0.5M
2022-10-25 293.91 299.86 292.80 298.93 0.6M
2022-10-24 290.94 294.28 288.35 294.27 0.5M
2022-10-21 279.19 290.17 277.08 289.75 0.5M
2022-10-20 287.76 289.08 278.53 280.55 0.4M
2022-10-19 288.32 289.16 281.74 286.27 0.4M
2022-10-18 293.84 296.24 286.96 290.05 0.5M
2022-10-17 283.05 290.28 283.05 285.61 0.5M
2022-10-14 293.35 294.72 277.71 278.33 0.4M
2022-10-13 280.11 292.30 277.08 289.55 0.4M
2022-10-12 290.86 291.39 286.90 288.26 0.3M
2022-10-11 289.15 292.58 285.72 289.24 0.3M
2022-10-10 294.38 296.14 284.02 289.88 0.4M
2022-10-07 297.54 297.64 291.79 294.01 0.4M
2022-10-06 299.60 305.25 297.73 300.76 0.4M
2022-10-05 292.02 301.44 292.02 299.78 0.4M
2022-10-04 292.69 297.28 290.78 294.85 0.4M
2022-10-03 279.60 285.99 277.26 284.36 0.3M
2022-09-30 278.88 282.96 275.99 276.69 0.5M
2022-09-29 277.73 279.93 274.84 278.67 0.4M
2022-09-28 277.03 282.74 274.29 281.39 0.4M
2022-09-27 278.48 279.89 272.58 274.96 0.3M
2022-09-26 276.60 279.47 273.81 274.75 0.4M
2022-09-23 276.95 279.04 273.06 276.06 0.3M
2022-09-22 286.33 287.09 278.45 280.10 0.7M
2022-09-21 292.82 296.18 287.60 287.60 0.3M
2022-09-20 300.45 300.67 287.98 291.04 0.6M
2022-09-19 296.28 303.12 296.28 302.90 0.5M
2022-09-16 300.20 300.77 290.90 300.08 1.8M
2022-09-15 299.54 306.69 297.91 302.55 1.4M
2022-09-14 303.96 309.25 299.22 302.08 0.8M
2022-09-13 301.12 305.83 300.00 302.72 0.9M
2022-09-12 307.07 311.55 306.60 311.32 0.4M
2022-09-09 300.77 306.85 299.32 306.14 0.4M
2022-09-08 295.00 298.85 294.54 298.56 0.3M
2022-09-07 290.31 297.45 290.31 296.75 0.2M
2022-09-06 290.75 293.14 286.84 290.42 0.4M
2022-09-02 294.60 295.44 287.32 288.92 0.4M
2022-09-01 283.95 291.56 283.00 291.54 0.6M
2022-08-31 290.60 292.67 285.23 285.32 0.5M
2022-08-30 293.12 294.73 286.36 289.15 0.4M
2022-08-29 291.11 294.60 290.44 290.90 0.4M
2022-08-26 304.98 304.98 294.59 294.95 0.4M
2022-08-25 302.70 306.49 301.11 305.04 0.4M
2022-08-24 302.15 303.96 300.30 301.07 0.4M
2022-08-23 303.32 305.41 301.84 302.05 0.3M
2022-08-22 303.00 306.42 301.87 303.57 0.5M
2022-08-19 312.43 312.43 307.44 307.98 0.4M
2022-08-18 313.29 315.27 311.34 314.99 0.3M
2022-08-17 310.44 317.27 309.97 314.05 0.5M
2022-08-16 311.54 317.63 311.50 315.79 0.6M
2022-08-15 306.43 315.95 305.27 314.46 0.6M
2022-08-12 301.44 308.10 300.28 307.99 0.4M
2022-08-11 303.35 303.35 298.34 299.59 0.4M
2022-08-10 301.10 302.00 298.01 300.40 0.4M
2022-08-09 292.04 295.96 290.28 293.73 0.5M
2022-08-08 295.63 300.88 294.62 295.72 0.6M
2022-08-05 289.95 295.61 289.20 295.44 0.3M
2022-08-04 289.06 293.51 287.71 293.27 0.4M
2022-08-03 294.88 295.40 287.83 288.26 0.6M
2022-08-02 286.29 289.70 285.65 289.69 0.9M
2022-08-01 262.06 269.34 261.32 269.10 0.6M
2022-07-29 264.20 267.10 262.95 265.48 0.4M
2022-07-28 262.22 267.52 259.76 264.99 0.3M
2022-07-27 252.92 262.42 252.92 260.85 0.5M
2022-07-26 251.02 251.23 248.94 250.26 0.3M
2022-07-25 254.41 254.41 250.48 251.96 0.6M
2022-07-22 257.20 258.42 252.38 253.74 0.4M
2022-07-21 253.18 257.65 253.18 256.83 0.3M
2022-07-20 247.87 253.93 246.65 253.47 0.4M
2022-07-19 241.11 248.16 237.65 247.57 0.4M
2022-07-18 243.28 244.94 237.77 238.77 0.3M
2022-07-15 239.24 241.65 237.73 240.69 0.3M
2022-07-14 234.49 236.30 231.05 235.80 0.3M
2022-07-13 233.54 240.32 232.04 238.27 0.3M
2022-07-12 242.79 248.08 236.12 237.75 0.4M
2022-07-11 240.45 245.78 238.86 244.37 0.4M
2022-07-08 244.02 244.80 240.89 242.63 0.3M
2022-07-07 243.35 246.12 241.66 245.02 0.4M
2022-07-06 242.94 244.09 239.42 241.77 0.3M
2022-07-05 239.49 241.69 235.06 241.21 0.4M
2022-07-01 239.75 245.46 239.75 244.28 0.3M
2022-06-30 237.34 243.89 235.41 241.83 0.5M
2022-06-29 240.00 240.92 236.17 240.14 0.4M
2022-06-28 248.15 250.36 239.10 239.41 0.3M
2022-06-27 251.40 253.37 247.69 248.16 0.3M
2022-06-24 243.65 251.40 243.65 251.29 0.7M
2022-06-23 235.34 241.79 233.13 241.11 0.4M
2022-06-22 231.05 236.28 231.05 234.14 0.4M
2022-06-21 233.88 235.25 230.17 233.28 0.4M
2022-06-17 225.03 231.88 222.77 230.33 1.0M
2022-06-16 229.04 229.53 221.39 224.07 0.6M
2022-06-15 238.80 239.39 231.24 235.74 0.5M
2022-06-14 233.91 235.89 230.47 234.60 0.6M
2022-06-13 241.12 241.36 232.12 232.74 0.6M
2022-06-10 250.73 252.52 247.27 247.64 0.5M
2022-06-09 260.18 262.26 255.98 256.18 0.3M
2022-06-08 265.06 268.54 260.69 261.30 0.3M
2022-06-07 264.46 269.01 262.98 267.32 0.4M
2022-06-06 269.00 271.04 265.50 267.10 0.3M
2022-06-03 264.57 267.51 261.00 266.79 0.5M
2022-06-02 261.97 268.57 260.37 268.54 0.5M
2022-06-01 264.05 266.95 257.48 260.86 0.6M
2022-05-31 263.49 264.12 258.57 262.40 1.2M
2022-05-27 259.36 266.69 259.36 266.59 0.5M
2022-05-26 250.42 257.88 248.84 256.41 0.5M
2022-05-25 246.31 251.79 245.66 249.83 0.5M
2022-05-24 247.30 250.01 239.57 248.25 0.7M
2022-05-23 252.81 252.81 244.27 250.20 0.5M
2022-05-20 250.68 251.54 242.85 250.04 0.6M
2022-05-19 238.31 251.80 238.31 248.65 1.0M
2022-05-18 250.88 252.24 238.55 240.00 0.6M
2022-05-17 257.97 259.21 252.10 254.85 0.4M
2022-05-16 253.65 255.96 250.88 253.43 0.4M
2022-05-13 250.50 257.95 250.50 255.52 0.5M
2022-05-12 242.21 248.72 242.21 247.60 0.7M
2022-05-11 247.89 251.14 243.71 244.77 0.9M
2022-05-10 245.26 249.19 239.26 246.01 1.0M
2022-05-09 249.19 251.30 237.74 239.32 0.8M
2022-05-06 257.90 257.90 248.88 252.81 0.8M
2022-05-05 276.55 279.04 256.61 259.55 0.8M
2022-05-04 282.45 282.45 265.66 280.06 0.8M
2022-05-03 289.93 299.51 273.67 281.13 1.0M
2022-05-02 289.03 291.50 281.91 290.04 0.6M
2022-04-29 294.68 297.83 289.68 290.55 0.5M
2022-04-28 292.57 300.58 289.93 298.57 0.4M
2022-04-27 287.75 294.18 287.75 288.78 0.3M
2022-04-26 294.73 296.13 287.12 287.48 0.3M
2022-04-25 291.64 298.39 286.30 298.20 0.4M
2022-04-22 302.79 304.64 292.75 293.33 0.4M
2022-04-21 313.03 316.11 303.80 304.76 0.4M
2022-04-20 310.00 313.19 308.32 310.01 0.5M
2022-04-19 299.57 307.04 298.19 306.35 0.4M
2022-04-18 297.56 303.16 297.27 299.04 0.5M
2022-04-14 301.65 303.85 296.08 298.10 0.5M
2022-04-13 289.05 296.45 289.05 295.37 0.3M
2022-04-12 290.91 296.68 288.65 289.47 0.5M
2022-04-11 296.74 299.21 288.32 288.79 0.4M
2022-04-08 294.87 301.52 293.79 299.68 0.5M
2022-04-07 293.61 297.35 290.45 294.75 0.7M
2022-04-06 293.08 296.56 289.78 294.63 0.6M
2022-04-05 300.01 301.90 296.24 297.53 0.5M
2022-04-04 300.00 303.35 298.64 300.29 0.5M
2022-04-01 299.39 300.85 295.45 299.46 0.6M
2022-03-31 303.15 305.59 297.38 297.46 0.6M
2022-03-30 304.83 305.75 299.84 301.55 0.5M
2022-03-29 302.84 307.78 301.34 306.42 0.5M
2022-03-28 296.00 297.40 293.88 296.66 0.4M
2022-03-25 295.35 296.93 291.78 295.42 0.3M
2022-03-24 292.21 296.28 290.18 296.24 0.4M
2022-03-23 297.72 297.72 289.15 289.48 0.4M
2022-03-22 297.67 301.43 296.74 300.45 0.3M
2022-03-21 297.84 299.49 293.55 296.72 0.3M
2022-03-18 293.05 299.61 290.06 298.35 0.6M
2022-03-17 285.74 290.28 285.55 290.04 0.3M
2022-03-16 283.39 291.54 278.94 288.12 0.5M
2022-03-15 277.63 280.13 276.34 279.59 0.5M
2022-03-14 280.00 282.91 272.43 273.96 0.5M
2022-03-11 282.19 286.18 279.65 279.83 0.5M
2022-03-10 277.67 281.50 272.83 281.09 0.7M
2022-03-09 276.06 286.01 273.23 283.20 1.1M
2022-03-08 261.84 271.98 258.50 270.44 1.1M
2022-03-07 269.98 271.20 257.50 257.51 0.8M
2022-03-04 275.12 276.84 266.69 269.84 0.6M
2022-03-03 286.14 286.14 276.16 279.07 0.5M
2022-03-02 278.02 284.93 275.04 283.98 0.9M
2022-03-01 280.87 281.31 273.21 274.46 0.6M
2022-02-28 281.63 284.11 276.87 280.42 0.9M
2022-02-25 282.00 286.67 280.51 286.54 0.8M
2022-02-24 265.99 281.40 265.99 281.39 1.1M
2022-02-23 283.93 287.27 273.11 273.57 0.6M
2022-02-22 287.16 291.52 280.42 281.80 0.7M
2022-02-18 285.63 291.40 284.10 288.23 0.4M
2022-02-17 296.70 298.15 284.84 286.50 0.5M
2022-02-16 295.28 299.90 293.31 298.23 0.6M
2022-02-15 292.88 297.99 291.56 296.99 0.6M
2022-02-14 287.76 292.35 286.11 288.58 0.6M
2022-02-11 292.08 294.70 287.02 288.75 0.6M
2022-02-10 295.50 301.64 289.09 291.12 0.6M
2022-02-09 309.92 309.92 300.25 302.90 0.5M
2022-02-08 270.43 310.96 270.08 302.66 1.0M
2022-02-07 294.83 297.86 292.25 294.85 0.6M
2022-02-04 289.28 298.09 287.73 294.64 0.4M
2022-02-03 294.14 297.22 289.03 289.93 0.3M
2022-02-02 299.14 301.86 294.26 300.40 0.4M
2022-02-01 294.21 296.15 288.08 295.74 0.4M
2022-01-31 287.50 294.53 286.79 293.89 0.7M
2022-01-28 277.60 287.78 272.76 287.60 0.4M
2022-01-27 281.98 287.23 276.81 277.18 0.4M
2022-01-26 281.74 290.07 277.06 278.82 0.6M
2022-01-25 280.55 283.96 274.81 277.60 0.7M
2022-01-24 269.89 287.86 267.66 287.03 0.9M
2022-01-21 279.71 285.39 274.85 275.08 0.5M
2022-01-20 283.12 289.44 278.30 278.73 0.4M
2022-01-19 281.45 286.53 279.75 280.05 0.4M
2022-01-18 279.94 282.46 277.75 278.05 0.7M
2022-01-14 287.08 288.48 282.04 286.01 0.4M
2022-01-13 301.72 303.17 290.61 291.23 0.3M
2022-01-12 300.59 305.83 299.78 301.69 0.4M
2022-01-11 294.28 299.25 288.20 297.68 0.6M
2022-01-10 293.62 293.97 288.12 293.69 0.7M
2022-01-07 304.95 306.25 299.00 299.39 0.4M
2022-01-06 303.00 308.84 300.30 306.23 0.4M
2022-01-05 320.77 320.86 303.19 303.21 0.4M
2022-01-04 322.93 324.99 318.83 323.41 0.3M
2022-01-03 334.53 334.53 319.98 321.96 0.4M