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	-0.271135	-28.1056286929	0.9647	1.75	0.5994	144869	0.7054878	CS
4	-0.124335	-15.2017361536	0.8179	1.75	0.5857	269013	0.95291552	CS
12	-1.306435	-65.32175	2	2.71	0.5857	174127	1.03155272	CS
26	-4.056435	-85.3986315789	4.75	5.85	0.5857	137658	1.86890764	CS
52	-4.056435	-85.3986315789	4.75	5.85	0.5857	137658	1.86890764	CS
156	-4.056435	-85.3986315789	4.75	5.85	0.5857	137658	1.86890764	CS
260	-4.056435	-85.3986315789	4.75	5.85	0.5857	137658	1.86890764	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
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
1775082600	1.29	0.28	27.72	1.02	1.29	0.96	63556
1774996200	1.01	0.05	4.93	1.05	1.11	1.01	20868
1774909800	0.962501	-0.001399	-0.15	0.98	0.98	0.8523	10993
1774650600	0.9639	-0.036	-3.60	1.07	1.07	0.8202	117113
1774564200	0.9999	-0.1151	-10.32	1.09	1.11	0.95	34780
1774477800	1.115	0.15	15.09	0.97	1.115	0.8250999	86376
1774391400	0.9688	0.0558	6.11	0.8947	0.97	0.85	67138
1774305000	0.913	0.0328	3.73	0.8802	0.9448	0.7657	103445
1774045800	0.8802	-0.4198	-32.29	1.22	1.22	0.8445	289520
1773959400	1.3	-0.65	-33.33	2.5299999	2.71	0.91	1878728
1773873000	1.95	0.09	4.84	1.83	2.27	1.745	76188
1773786600	1.86	-0.02	-1.06	1.88	1.99	1.79	20254
1773700200	1.88	-0.16	-7.84	2	2.32	1.8734	27495
1773441000	2.04	-0.08	-3.55	2.2	2.3908	2.0099999	33892
1773354600	2.115	0.05	2.17	2	2.39	2	30560
1773268200	2.07	-0.14	-6.33	2.36	2.4	2.07	21030
1773181800	2.21	-0.03	-1.34	2.2	2.46	2.18	60345
1773095400	2.24	-0.19	-7.82	2.44	2.6	2.11	75442