Green Circle Decarbonize Technology Limited【GCDT】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	0.0231	4.125	0.56	0.5923	0.5012	204822	0.56680567	CS
4	-0.1175	-16.7713388524	0.7006	1.44	0.5012	5365715	0.82347661	CS
12	-0.5369	-47.9375	1.12	1.44	0.5012	1877292	0.83178141	CS
26	-4.1669	-87.7242105263	4.75	5.85	0.5012	995080	0.94713616	CS
52	-4.1669	-87.7242105263	4.75	5.85	0.5012	995080	0.94713616	CS
156	-4.1669	-87.7242105263	4.75	5.85	0.5012	995080	0.94713616	CS
260	-4.1669	-87.7242105263	4.75	5.85	0.5012	995080	0.94713616	CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1782945000	0.5830999	0.0141	2.48	0.538	0.5844	0.52	403749
1782858600	0.5689999	0.0437999	8.34	0.5012	0.5724	0.5012	245193
1782772200	0.5252	-0.0099	-1.85	0.519	0.542	0.5029	90013
1782513000	0.5351	-0.0445	-7.68	0.5696	0.5796	0.51615	157756
1782426600	0.5796	0.0045001	0.78	0.56	0.5923	0.54935	127397
1782340200	0.5750999	-0.0869	-13.13	0.6442	0.665	0.5746	333783
1782253800	0.662	-0.018	-2.65	0.67	0.6768999	0.625	261937
1782167400	0.68	-0.011	-1.59	0.6949999	0.73	0.66	662505
1781821800	0.6909999	0.0309999	4.70	0.65	0.7245	0.6463	594057
1781735400	0.66	0.012	1.85	0.6498	0.72	0.6278	409326
1781649000	0.648	-0.0133	-2.01	0.6771	0.73	0.640101	455761
1781562600	0.6613	-0.011	-1.64	0.675	0.779899	0.6551	949746
1781303400	0.6723	0.0123	1.86	0.65	0.8	0.6201	852134
1781217000	0.66	-0.2001	-23.26	0.83	0.8694	0.5914	2124473
1781130600	0.8601	0.1901	28.37	1.19	1.44	0.7114	85152219
1781044200	0.67	0.0488	7.86	0.6929999	0.893	0.55	1304253
1780957800	0.6212	0.0161	2.66	0.648	0.744999	0.6007	7676870
1780698600	0.6051	-0.1048	-14.76	0.67	0.7144	0.5994	94887
1780612200	0.7099	-0.0801	-10.14	0.7006	0.7852	0.7	52520
1780525800	0.79	0.06	8.22	0.73	0.8	0.670701	54527
1780439400	0.73	0.02	2.82	0.71	0.7899	0.615	116417
1780353000	0.71	-0.27	-27.55	0.9647	0.9647	0.7	405996
1780093800	0.98	-0.12	-10.91	1.12	1.19	0.90515	1500837
1780007400	1.1	0.29	35.72	0.87	1.15	0.83	2054886
1779921000	0.8105	0.0567	7.52	0.74415	0.8257	0.74415	14222
1779834600	0.7538	-0.0662	-8.07	0.8283	0.859999	0.7325	21500
1779489000	0.8199999	0.0994999	13.81	0.6751	0.8199999	0.6319	53036
1779402600	0.7205	0.026	3.74	0.6751	0.7206	0.63	15471
1779316200	0.6945	0.0025001	0.36	0.6712	0.7	0.5857	128855
1779229800	0.6919999	-0.073	-9.54	0.7437	0.7437	0.6313	178215
1779143400	0.765	-0.045	-5.56	0.78	0.78	0.6903	32754
1778884200	0.81	0.0093	1.16	0.6602	0.8102	0.6602	227698
1778797800	0.8007	0.0178	2.27	0.8139999	0.8147	0.7567	14044
1778711400	0.7829	0.0389	5.23	0.702718	0.7829	0.702718	17511
1778625000	0.744	-0.0759	-9.26	0.79	0.825	0.7	80359
1778538600	0.8199	-0.0522	-5.99	0.8179	0.88	0.7602	47509
1778279400	0.8721	0.0149	1.74	0.78	0.899899	0.78	153248
1778193000	0.8572	-0.0483	-5.33	0.85	0.927	0.8481	40222
1778106600	0.9055	0.0112	1.25	0.9315	0.95	0.8320999	31109
1778020200	0.8943	-0.010751	-1.19	0.8932	0.95	0.88	23689
1777933800	0.905051	0.005051	0.56	0.95	0.95	0.88	26923
1777674600	0.9	0.0597	7.10	0.8439	0.935	0.8051	119482
1777588200	0.8403	0.0816	10.76	0.75	0.849	0.7411	70934
1777501800	0.7587	-0.0307	-3.89	0.789	0.789	0.7311	22456
1777415400	0.7894	0.0056	0.71	0.8	0.8088999	0.75	10755
1777329000	0.7838	0.0118	1.53	0.7701	0.80929	0.725102	90928
1777069800	0.772	-0.0219	-2.76	0.6811	0.8	0.6811	157298
1776983400	0.7939	0.0339	4.46	0.7539	0.8101	0.6801	444372
1776897000	0.76	-0.21	-21.65	0.9506	0.9506	0.7205	93761
1776810600	0.97	0	0.00	0.93	1.03	0.93	99290
1776724200	0.97	-0.08	-7.62	1.1299999	1.1299999	0.935655	31734
1776465000	1.05	0.03	2.94	1.07	1.22	1.05	33507
1776378600	1.02	-0.06	-5.56	1.09	1.16	1.02	8678
1776292200	1.08	-0.15	-12.20	1.17	1.298	1.07	44723
1776205800	1.23	-0.02	-1.60	1.2	1.25	1.1399999	11460
1776119400	1.25	0.13	11.61	1.03	1.35	0.9888	354960
1775860200	1.12	0.05	4.65	1.09	1.2	1.0601	41694
1775773800	1.0702	-0.03	-2.71	1.12	1.24	1.05	59319
1775687400	1.1	-0.1	-8.33	1.24	1.28	1.09	51754
1775601000	1.2	-0.04	-3.23	1.28	1.5	1.15	93443
1775514600	1.24	0.11	9.73	1.21	1.24	1.1511	15480
1775169000	1.1299999	-0.16	-12.40	1.26	1.36	1.12	60434