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
2023-12-29 450.95 454.89 449.85 451.11 0.3M
2023-12-28 448.02 452.98 448.02 452.27 0.3M
2023-12-27 447.74 447.96 444.34 446.63 0.2M
2023-12-26 444.25 447.66 443.53 446.47 0.2M
2023-12-22 446.00 449.01 442.07 446.49 0.3M
2023-12-21 445.85 446.11 439.84 443.34 0.6M
2023-12-20 448.73 451.82 442.59 442.59 0.4M
2023-12-19 449.35 453.56 447.51 450.48 0.4M
2023-12-18 445.09 450.55 443.38 449.68 1.0M
2023-12-15 449.42 455.10 444.16 444.42 1.3M
2023-12-14 465.97 468.31 453.86 454.01 0.8M
2023-12-13 461.39 469.58 461.35 466.05 0.5M
2023-12-12 458.40 463.90 457.00 460.62 0.4M
2023-12-11 452.84 460.00 447.94 457.60 0.6M
2023-12-08 445.39 453.25 443.95 452.00 0.4M
2023-12-07 442.50 447.29 442.13 446.00 0.5M
2023-12-06 437.08 442.80 437.08 442.00 0.5M
2023-12-05 436.75 439.17 433.43 434.83 0.3M
2023-12-04 436.83 441.58 435.19 439.58 0.5M
2023-12-01 434.32 441.82 432.76 441.14 0.5M
2023-11-30 430.57 435.38 426.62 434.84 1.0M
2023-11-29 431.95 434.41 430.02 430.12 0.4M
2023-11-28 429.79 433.90 428.59 428.69 0.3M
2023-11-27 426.83 432.79 426.83 431.36 0.3M
2023-11-24 426.78 429.04 423.53 426.85 0.2M
2023-11-22 430.27 432.69 426.71 428.34 0.3M
2023-11-21 426.99 429.88 425.93 427.79 0.3M
2023-11-20 417.95 425.00 417.95 424.58 0.4M
2023-11-17 421.30 422.69 415.88 417.61 0.5M
2023-11-16 418.03 422.32 416.41 420.10 0.5M
2023-11-15 421.59 425.96 417.37 417.78 0.6M
2023-11-14 419.12 424.13 416.50 422.13 0.5M
2023-11-13 411.12 416.28 410.58 414.50 0.5M
2023-11-10 402.59 412.41 402.59 411.63 0.4M
2023-11-09 400.97 403.74 397.43 401.35 0.4M
2023-11-08 398.48 401.42 396.60 401.14 0.6M
2023-11-07 394.21 401.06 392.49 397.89 0.9M
2023-11-06 387.81 394.22 382.27 392.57 0.9M
2023-11-03 364.58 401.18 360.22 386.71 1.8M
2023-11-02 332.59 338.11 332.59 337.59 0.8M
2023-11-01 331.86 334.23 330.00 331.92 0.6M
2023-10-31 330.03 333.34 329.20 332.04 0.6M
2023-10-30 327.79 330.94 324.98 329.67 0.5M
2023-10-27 329.10 330.21 323.61 325.76 0.4M
2023-10-26 331.75 334.41 328.98 329.43 0.4M
2023-10-25 335.75 336.78 330.07 331.66 0.4M
2023-10-24 344.47 345.47 334.51 337.30 0.6M
2023-10-23 345.90 348.00 342.33 342.53 0.5M
2023-10-20 353.41 354.85 347.23 348.76 1.2M
2023-10-19 351.20 358.30 351.20 353.03 0.5M
2023-10-18 350.09 353.83 349.69 349.82 0.4M
2023-10-17 353.01 354.15 350.64 351.73 0.5M
2023-10-16 360.61 361.66 352.37 354.94 0.6M
2023-10-13 358.12 359.84 355.01 358.22 0.5M
2023-10-12 361.59 362.57 357.67 357.90 0.4M
2023-10-11 356.73 361.49 355.14 360.82 0.4M
2023-10-10 353.53 357.50 352.96 355.82 0.5M
2023-10-09 351.01 355.10 350.16 354.06 0.4M
2023-10-06 348.94 355.61 348.13 353.60 0.3M
2023-10-05 346.63 353.34 345.58 352.14 0.3M
2023-10-04 343.62 347.74 341.93 347.30 0.3M
2023-10-03 344.85 347.46 340.65 341.70 0.3M
2023-10-02 343.47 350.13 341.94 346.00 0.4M
2023-09-29 349.36 349.83 343.40 343.61 0.6M
2023-09-28 347.99 349.56 340.63 346.42 0.6M
2023-09-27 351.45 354.89 348.70 349.19 0.4M
2023-09-26 356.65 357.86 349.49 349.99 0.5M
2023-09-25 354.87 359.43 354.27 357.91 0.5M
2023-09-22 349.56 357.50 349.56 356.26 0.5M
2023-09-21 354.83 354.83 349.14 349.20 0.5M
2023-09-20 355.88 360.54 354.03 357.22 0.5M
2023-09-19 350.32 355.48 348.35 354.70 0.4M
2023-09-18 349.20 357.33 348.81 351.83 0.4M
2023-09-15 356.50 356.50 343.19 350.14 0.9M
2023-09-14 355.13 358.02 353.19 356.52 0.4M
2023-09-13 352.57 353.47 350.32 353.19 0.6M
2023-09-12 348.63 353.30 347.21 350.27 0.4M
2023-09-11 354.84 357.37 349.77 350.42 0.3M
2023-09-08 354.85 357.32 353.15 354.15 0.3M
2023-09-07 349.72 355.33 347.79 354.01 0.4M
2023-09-06 349.27 351.80 348.56 350.58 0.3M
2023-09-05 348.75 350.79 346.63 350.35 0.4M
2023-09-01 351.21 351.27 348.83 350.04 0.3M
2023-08-31 353.09 354.41 349.47 349.68 0.4M
2023-08-30 349.24 351.92 348.29 351.64 0.3M
2023-08-29 343.96 350.24 343.81 348.98 0.2M
2023-08-28 342.70 346.18 342.22 344.49 0.3M
2023-08-25 340.18 344.82 338.75 342.49 0.3M
2023-08-24 340.84 342.84 339.20 339.26 0.4M
2023-08-23 335.00 340.00 334.49 339.64 0.3M
2023-08-22 333.61 335.87 332.06 332.62 0.4M
2023-08-21 328.20 333.36 328.20 332.11 0.3M
2023-08-18 324.84 330.63 324.30 328.15 0.4M
2023-08-17 331.26 333.35 326.33 326.85 0.3M
2023-08-16 333.18 335.25 330.56 331.04 0.3M
2023-08-15 338.84 338.84 333.58 334.15 0.3M
2023-08-14 339.79 341.33 337.86 338.86 0.3M
2023-08-11 337.80 341.94 337.27 339.96 0.3M
2023-08-10 339.57 341.81 336.26 337.88 0.4M
2023-08-09 337.38 340.09 335.30 338.40 0.4M
2023-08-08 339.93 343.10 334.43 337.14 0.3M
2023-08-07 338.72 342.80 338.33 341.70 0.4M
2023-08-04 342.21 344.50 336.60 336.83 0.6M
2023-08-03 339.51 341.68 336.13 340.68 0.7M
2023-08-02 341.53 341.53 334.92 340.81 1.0M
2023-08-01 341.10 344.78 334.43 343.92 1.0M
2023-07-31 352.08 353.99 350.08 353.59 0.6M
2023-07-28 355.31 356.53 348.20 350.86 0.4M
2023-07-27 361.00 361.00 353.19 353.75 0.3M
2023-07-26 362.38 362.77 356.66 357.16 0.3M
2023-07-25 356.54 364.95 355.29 363.82 0.2M
2023-07-24 357.51 359.93 356.11 357.21 0.2M
2023-07-21 359.27 360.76 354.68 355.85 0.3M
2023-07-20 365.45 365.45 356.85 357.45 0.4M
2023-07-19 373.09 377.88 367.10 367.68 0.3M
2023-07-18 369.42 374.83 368.31 374.04 0.4M
2023-07-17 365.07 371.82 364.26 371.07 0.3M
2023-07-14 360.46 364.47 360.38 362.67 0.2M
2023-07-13 359.33 363.36 358.96 361.33 0.3M
2023-07-12 358.33 360.13 355.86 358.28 0.4M
2023-07-11 351.88 354.82 350.48 354.56 0.3M
2023-07-10 347.37 353.27 347.10 351.78 0.3M
2023-07-07 346.46 351.22 344.68 347.74 0.3M
2023-07-06 343.79 349.99 341.91 349.74 0.4M
2023-07-05 345.20 347.64 342.42 346.99 0.3M
2023-07-03 348.03 349.58 342.52 347.08 0.3M
2023-06-30 344.73 351.98 343.71 350.31 0.4M
2023-06-29 338.93 343.33 336.79 342.54 0.4M
2023-06-28 339.32 342.99 336.33 338.56 0.5M
2023-06-27 338.28 341.28 334.39 339.09 0.6M
2023-06-26 338.24 341.46 336.37 336.93 0.6M
2023-06-23 342.67 344.88 338.19 338.19 0.7M
2023-06-22 349.10 350.43 344.99 345.95 0.5M
2023-06-21 353.21 353.21 349.11 350.45 0.4M
2023-06-20 354.10 357.84 351.84 353.36 0.5M
2023-06-16 357.91 363.12 354.29 356.54 1.3M
2023-06-15 353.02 358.15 353.02 356.19 0.5M
2023-06-14 353.80 357.44 349.97 352.37 0.5M
2023-06-13 353.80 357.49 353.08 354.85 0.5M
2023-06-12 347.27 353.78 345.86 352.34 0.4M
2023-06-09 344.75 348.29 343.43 344.55 0.5M
2023-06-08 339.40 345.13 339.40 343.99 0.4M
2023-06-07 340.29 341.52 333.45 339.44 0.6M
2023-06-06 344.24 346.18 338.82 339.38 0.5M
2023-06-05 342.67 344.97 338.12 343.51 0.6M
2023-06-02 341.70 347.11 340.59 345.01 0.4M
2023-06-01 339.91 341.74 333.77 340.24 0.6M
2023-05-31 341.66 345.68 340.85 342.86 1.3M
2023-05-30 344.98 349.10 340.96 342.51 0.5M
2023-05-26 338.51 346.45 338.51 343.26 0.5M
2023-05-25 332.41 340.99 329.57 338.24 0.8M
2023-05-24 324.13 330.94 324.13 329.54 0.5M
2023-05-23 329.60 330.56 324.94 325.29 0.5M
2023-05-22 331.28 334.36 327.09 331.40 0.5M
2023-05-19 332.75 335.54 329.17 330.77 0.5M
2023-05-18 324.80 332.27 320.82 331.31 0.6M
2023-05-17 321.82 325.19 317.86 323.30 0.7M
2023-05-16 313.86 324.27 312.58 321.21 0.9M
2023-05-15 310.42 315.32 309.02 315.11 0.4M
2023-05-12 308.14 312.45 306.92 310.63 0.6M
2023-05-11 304.39 306.64 303.10 305.85 0.4M
2023-05-10 307.83 309.43 302.74 304.52 0.3M
2023-05-09 302.33 305.19 301.78 304.43 0.3M
2023-05-08 304.58 305.82 300.94 304.18 0.4M
2023-05-05 302.54 306.34 300.38 303.57 0.5M
2023-05-04 305.48 305.48 295.43 300.65 0.6M
2023-05-03 305.73 310.95 303.74 305.85 0.8M
2023-05-02 313.49 324.15 301.56 301.99 0.9M
2023-05-01 301.40 309.94 301.22 307.60 0.7M
2023-04-28 301.19 304.77 300.27 302.46 0.6M
2023-04-27 295.06 302.99 293.73 302.43 0.5M
2023-04-26 293.25 296.15 292.60 294.42 0.4M
2023-04-25 300.88 301.10 294.53 294.89 0.4M
2023-04-24 303.56 303.88 301.46 302.56 0.4M
2023-04-21 304.70 305.59 300.50 302.72 0.7M
2023-04-20 305.47 307.11 302.84 304.14 0.7M
2023-04-19 314.58 314.67 306.32 307.24 0.5M
2023-04-18 321.26 321.60 316.17 317.75 0.4M
2023-04-17 314.88 320.04 313.63 319.57 0.3M
2023-04-14 319.93 323.36 313.35 314.88 0.4M
2023-04-13 320.71 321.75 317.57 320.96 0.6M
2023-04-12 317.92 321.95 317.08 320.25 0.5M
2023-04-11 315.71 318.73 314.65 316.21 0.3M
2023-04-10 311.43 314.91 308.42 314.68 0.4M
2023-04-06 312.43 313.83 307.43 313.75 0.5M
2023-04-05 313.08 317.40 310.00 313.16 0.6M
2023-04-04 324.06 324.24 311.87 314.08 0.7M
2023-04-03 323.27 325.85 322.09 324.71 0.5M
2023-03-31 321.01 325.80 320.84 325.77 0.4M
2023-03-30 319.33 320.60 317.41 319.70 0.2M
2023-03-29 317.00 318.81 314.52 318.36 0.2M
2023-03-28 311.61 314.99 311.61 314.73 0.3M
2023-03-27 313.89 315.04 311.85 312.46 0.3M
2023-03-24 307.81 312.26 302.03 312.11 0.4M
2023-03-23 313.08 315.27 306.91 308.54 0.7M
2023-03-22 313.21 321.11 312.00 312.10 0.5M
2023-03-21 310.32 314.11 308.29 314.06 0.4M
2023-03-20 303.07 308.44 303.07 308.15 0.4M
2023-03-17 303.70 310.78 299.07 302.49 1.1M
2023-03-16 309.61 312.95 304.41 305.95 1.1M
2023-03-15 315.17 316.89 306.01 310.82 0.5M
2023-03-14 317.97 324.41 315.43 320.32 0.6M
2023-03-13 311.90 317.43 310.16 313.28 0.4M
2023-03-10 331.64 332.25 313.80 314.33 0.7M
2023-03-09 339.26 340.13 331.62 332.32 0.4M
2023-03-08 333.70 340.00 333.70 338.32 0.3M
2023-03-07 340.88 341.54 332.92 334.60 0.5M
2023-03-06 335.34 341.99 334.20 341.42 0.4M
2023-03-03 331.81 334.95 329.77 333.81 0.3M
2023-03-02 324.31 330.54 323.94 329.38 0.3M
2023-03-01 325.69 328.93 324.74 325.42 0.3M
2023-02-28 326.43 331.91 325.46 327.81 0.6M
2023-02-27 335.42 337.09 326.42 327.39 0.6M
2023-02-24 331.19 335.84 329.18 332.35 0.4M
2023-02-23 335.76 336.91 332.60 335.74 0.3M
2023-02-22 338.39 338.58 333.33 334.15 0.4M
2023-02-21 341.64 342.71 337.39 338.23 0.4M
2023-02-17 345.45 346.58 341.78 346.02 0.4M
2023-02-16 339.38 351.90 337.39 346.00 0.7M
2023-02-15 339.39 346.38 339.39 344.64 0.3M
2023-02-14 350.54 351.83 342.00 342.21 0.4M
2023-02-13 348.92 353.50 348.92 351.46 0.4M
2023-02-10 349.00 351.16 346.62 347.62 0.3M
2023-02-09 350.00 356.67 348.56 351.03 0.5M
2023-02-08 351.30 352.48 340.66 346.48 0.5M
2023-02-07 333.00 354.90 319.30 352.89 1.0M
2023-02-06 338.55 346.14 338.55 340.93 0.6M
2023-02-03 344.15 346.84 340.69 341.95 0.4M
2023-02-02 350.39 355.95 347.85 348.54 0.6M
2023-02-01 337.05 348.89 337.05 347.28 0.4M
2023-01-31 333.74 338.16 332.80 338.14 0.5M
2023-01-30 329.28 335.76 329.28 333.22 0.4M
2023-01-27 326.92 333.48 325.93 331.62 0.5M
2023-01-26 331.52 332.66 325.81 328.92 0.4M
2023-01-25 328.43 329.53 320.74 328.60 0.3M
2023-01-24 329.54 335.52 329.41 332.93 0.3M
2023-01-23 333.33 338.41 332.13 332.95 0.4M
2023-01-20 326.31 333.50 323.84 332.96 0.3M
2023-01-19 329.20 330.70 324.14 324.47 0.4M
2023-01-18 335.32 337.05 327.43 330.60 0.5M
2023-01-17 334.61 338.19 332.23 333.91 0.5M
2023-01-13 333.33 337.04 331.67 335.98 0.3M
2023-01-12 340.00 340.55 334.84 335.93 0.3M
2023-01-11 333.98 338.31 332.58 337.70 0.3M
2023-01-10 327.70 332.17 327.70 331.99 0.3M
2023-01-09 330.43 336.09 327.91 329.15 0.5M
2023-01-06 327.40 331.01 324.50 328.62 0.4M
2023-01-05 330.94 332.85 324.61 324.77 0.4M
2023-01-04 338.90 341.80 331.72 334.15 0.5M
2023-01-03 339.41 342.06 334.23 337.49 0.3M