ギャレット・モーション (GTX)

GTX
🏛️ アメリカ →
13.26
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
2021-12-31 7.83 8.07 7.75 8.03 0.2M
2021-12-30 7.93 8.21 7.77 7.81 0.3M
2021-12-29 7.72 8.07 7.71 8.01 0.5M
2021-12-28 7.42 7.81 7.42 7.72 0.5M
2021-12-27 7.48 7.49 7.34 7.46 0.2M
2021-12-23 7.48 7.51 7.41 7.50 0.3M
2021-12-22 7.34 7.51 7.34 7.48 0.2M
2021-12-21 7.36 7.51 7.23 7.38 0.1M
2021-12-20 7.20 7.27 7.11 7.22 0.2M
2021-12-17 7.55 7.70 7.28 7.32 1.0M
2021-12-16 7.59 7.87 7.38 7.53 0.3M
2021-12-15 7.37 7.65 7.26 7.63 0.3M
2021-12-14 7.48 7.70 7.35 7.38 0.2M
2021-12-13 7.39 7.90 7.34 7.49 0.5M
2021-12-10 7.20 7.33 7.11 7.21 0.1M
2021-12-09 7.20 7.31 7.11 7.16 0.2M
2021-12-08 7.16 7.34 7.11 7.29 0.1M
2021-12-07 7.37 7.37 7.14 7.16 0.2M
2021-12-06 7.17 7.46 7.08 7.30 0.1M
2021-12-03 7.38 7.38 7.11 7.13 0.1M
2021-12-02 7.59 7.59 7.14 7.25 0.2M
2021-12-01 7.15 7.53 7.15 7.37 0.4M
2021-11-30 7.33 7.34 7.05 7.06 0.2M
2021-11-29 7.51 7.55 7.31 7.36 0.1M
2021-11-26 7.27 7.52 7.18 7.48 0.2M
2021-11-24 7.41 7.54 7.41 7.52 0.2M
2021-11-23 7.78 7.82 7.40 7.51 0.2M
2021-11-22 7.50 7.83 7.47 7.70 0.3M
2021-11-19 7.69 7.90 7.44 7.51 0.2M
2021-11-18 7.87 8.01 7.72 7.78 0.2M
2021-11-17 8.04 8.04 7.68 7.81 0.4M
2021-11-16 8.08 8.59 7.90 8.10 0.8M
2021-11-15 7.58 7.87 7.54 7.82 0.7M
2021-11-12 7.54 7.59 7.41 7.46 0.2M
2021-11-11 7.41 7.54 7.40 7.52 0.3M
2021-11-10 7.20 7.39 7.20 7.36 0.2M
2021-11-09 7.30 7.38 7.16 7.20 0.3M
2021-11-08 7.05 7.14 6.97 7.08 0.2M
2021-11-05 7.10 7.14 6.95 7.00 0.2M
2021-11-04 7.15 7.18 6.75 7.01 0.2M
2021-11-03 7.13 7.32 6.95 7.13 0.5M
2021-11-02 7.03 7.22 6.94 7.19 0.5M
2021-11-01 6.75 7.09 6.75 7.02 0.3M
2021-10-29 6.84 6.94 6.58 6.74 0.2M
2021-10-28 6.53 6.94 6.50 6.82 0.5M
2021-10-27 7.24 7.39 6.72 6.72 0.5M
2021-10-26 7.40 7.40 7.15 7.20 0.2M
2021-10-25 7.46 7.53 7.34 7.44 0.4M
2021-10-22 7.32 7.48 7.23 7.41 0.2M
2021-10-21 7.34 7.42 7.33 7.37 0.2M
2021-10-20 7.21 7.43 7.20 7.38 0.1M
2021-10-19 7.19 7.30 7.01 7.29 0.2M
2021-10-18 7.03 7.28 6.77 7.15 0.1M
2021-10-15 7.38 7.44 7.15 7.15 0.2M
2021-10-14 7.44 7.44 7.25 7.41 0.1M
2021-10-13 7.45 7.48 7.24 7.43 0.1M
2021-10-12 7.18 7.36 7.11 7.33 0.2M
2021-10-11 7.28 7.39 7.14 7.24 0.2M
2021-10-08 7.26 7.46 7.21 7.31 0.1M
2021-10-07 7.35 7.46 7.22 7.23 0.1M
2021-10-06 7.45 7.45 7.14 7.35 0.2M
2021-10-05 7.64 7.64 7.36 7.42 0.1M
2021-10-04 7.47 7.59 7.27 7.58 0.2M
2021-10-01 7.40 7.52 7.22 7.28 0.1M
2021-09-30 7.40 7.48 7.30 7.37 0.2M
2021-09-29 7.50 7.54 7.27 7.44 0.2M
2021-09-28 7.47 7.59 7.34 7.41 0.3M
2021-09-27 7.22 7.55 7.22 7.39 0.3M
2021-09-24 6.92 7.22 6.92 7.19 0.3M
2021-09-23 6.72 7.03 6.72 7.03 0.4M
2021-09-22 6.79 6.91 6.67 6.71 0.2M
2021-09-21 6.74 7.02 6.67 6.70 0.4M
2021-09-20 6.55 6.77 6.50 6.65 0.3M
2021-09-17 6.93 7.00 6.63 6.63 1.2M
2021-09-16 7.24 7.24 6.80 6.87 0.3M
2021-09-15 7.21 7.23 6.93 7.13 0.3M
2021-09-14 7.47 7.47 7.05 7.10 0.3M
2021-09-13 7.48 7.59 7.29 7.46 0.2M
2021-09-10 7.44 7.57 7.32 7.41 0.2M
2021-09-09 7.20 7.42 7.20 7.41 0.3M
2021-09-08 7.37 7.63 7.19 7.29 0.2M
2021-09-07 7.19 7.42 7.16 7.35 0.3M
2021-09-03 7.10 7.31 7.04 7.23 0.2M
2021-09-02 7.19 7.27 7.03 7.10 0.1M
2021-09-01 7.00 7.24 6.87 7.11 0.3M
2021-08-31 6.81 7.00 6.81 6.98 0.2M
2021-08-30 7.06 7.19 6.77 6.82 0.3M
2021-08-27 7.04 7.19 6.86 6.97 0.2M
2021-08-26 7.06 7.14 6.87 7.03 1.6M
2021-08-25 7.40 7.42 7.18 7.33 0.3M
2021-08-24 7.33 7.45 7.08 7.38 0.1M
2021-08-23 7.24 7.43 6.98 7.30 0.3M
2021-08-20 6.96 7.03 6.80 6.91 0.2M
2021-08-19 6.88 7.06 6.76 6.90 0.4M
2021-08-18 7.55 7.55 6.98 7.00 0.4M
2021-08-17 7.61 7.66 7.25 7.50 0.4M
2021-08-16 7.37 7.67 7.22 7.63 0.4M
2021-08-13 7.42 7.54 7.30 7.36 0.1M
2021-08-12 7.38 7.53 7.22 7.42 0.2M
2021-08-11 7.44 7.60 7.27 7.39 0.2M
2021-08-10 7.07 7.44 7.04 7.34 0.2M
2021-08-09 7.20 7.40 6.91 7.11 0.3M
2021-08-06 7.32 7.41 7.17 7.22 0.4M
2021-08-05 7.23 7.53 7.12 7.32 0.4M
2021-08-04 7.10 7.37 7.03 7.18 0.3M
2021-08-03 6.81 7.31 6.71 7.21 0.3M
2021-08-02 6.44 6.98 6.43 6.86 0.3M
2021-07-30 6.82 6.88 6.25 6.46 0.4M
2021-07-29 7.60 7.83 6.65 6.89 0.6M
2021-07-28 6.68 7.27 6.68 7.11 0.3M
2021-07-27 7.04 7.04 6.67 6.74 0.2M
2021-07-26 7.08 7.23 6.90 7.03 0.4M
2021-07-23 7.20 7.25 7.00 7.17 0.1M
2021-07-22 7.25 7.25 6.97 7.06 0.2M
2021-07-21 7.24 7.49 7.20 7.26 0.2M
2021-07-20 6.88 7.39 6.83 7.15 0.2M
2021-07-19 6.85 7.02 6.55 6.81 0.3M
2021-07-16 7.09 7.23 6.91 6.91 0.3M
2021-07-15 7.34 7.39 6.87 7.03 0.4M
2021-07-14 7.49 7.62 7.37 7.41 0.2M
2021-07-13 7.83 7.83 7.43 7.53 0.2M
2021-07-12 7.72 7.90 7.56 7.82 0.2M
2021-07-09 7.41 7.67 7.41 7.65 0.1M
2021-07-08 7.32 7.42 7.20 7.35 0.2M
2021-07-07 7.52 7.56 7.30 7.44 0.3M
2021-07-06 7.62 7.74 7.40 7.50 0.3M
2021-07-02 7.74 7.94 7.51 7.62 0.3M
2021-07-01 8.03 8.04 7.71 7.73 0.3M
2021-06-30 7.95 8.07 7.92 7.98 0.1M
2021-06-29 8.13 8.28 7.99 8.02 0.4M
2021-06-28 8.16 8.19 7.97 8.07 1.3M
2021-06-25 8.09 8.48 7.91 8.15 0.7M
2021-06-24 8.21 8.21 8.01 8.14 0.8M
2021-06-23 8.13 8.19 8.02 8.10 0.4M
2021-06-22 8.06 8.19 8.01 8.12 0.8M
2021-06-21 7.88 8.21 7.65 8.10 1.8M
2021-06-18 8.00 8.14 7.75 7.79 1.4M
2021-06-17 8.08 8.38 8.01 8.01 0.7M
2021-06-16 8.00 8.09 7.95 8.01 0.4M
2021-06-15 8.13 8.19 8.04 8.07 1.3M
2021-06-14 7.82 8.22 7.81 8.11 0.5M
2021-06-11 7.95 8.10 7.80 7.81 0.2M
2021-06-10 7.88 7.88 7.65 7.68 0.2M
2021-06-09 7.78 7.96 7.71 7.83 0.6M
2021-06-08 7.85 7.95 7.72 7.75 0.5M
2021-06-07 8.25 8.25 7.90 7.99 0.5M
2021-06-04 8.13 8.30 8.11 8.20 0.4M
2021-06-03 8.25 8.40 8.02 8.11 0.6M
2021-06-02 8.40 8.40 8.05 8.15 0.7M
2021-06-01 8.64 8.68 8.22 8.36 0.7M
2021-05-28 8.36 8.80 8.27 8.63 0.7M
2021-05-27 8.67 8.72 7.97 8.48 1.4M
2021-05-26 8.20 8.90 8.00 8.67 1.5M
2021-05-25 7.42 8.19 7.35 8.13 2.0M
2021-05-24 7.10 7.64 6.90 7.42 3.0M
2021-05-21 6.59 6.69 6.30 6.64 1.1M
2021-05-20 6.41 6.41 6.18 6.30 0.9M
2021-05-19 6.42 6.42 6.15 6.20 0.4M
2021-05-18 6.60 6.75 6.39 6.43 0.7M
2021-05-17 6.47 6.58 6.20 6.53 0.4M
2021-05-14 5.77 6.14 5.76 6.09 0.1M
2021-05-13 5.85 6.00 5.75 5.83 0.2M
2021-05-12 5.90 6.00 5.77 5.77 0.2M
2021-05-11 6.05 6.05 5.76 5.86 0.2M
2021-05-10 6.26 6.29 5.90 5.97 0.4M
2021-05-07 5.71 6.09 5.60 5.68 0.3M
2021-05-06 5.90 6.25 5.74 5.80 0.2M
2021-05-05 6.00 6.48 5.91 6.05 0.2M
2021-05-04 5.70 6.18 5.70 6.00 0.3M
2021-05-03 6.10 6.10 5.32 5.74 0.1M