Gryphon Capital Income Trust【GCI】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	0.005	0.243902439024	2.05	2.07	2.05	700822	2.06103452	DE
4	-0.005	-0.242718446602	2.06	2.08	2.03	775895	2.05685602	DE
12	0.025	1.2315270936	2.03	2.08	1.97	758507	2.03390603	DE
26	-0.005	-0.242718446602	2.06	2.09	1.97	782278	2.0448981	DE
52	0.025	1.2315270936	2.03	2.12	1.97	832790	2.05077029	DE
156	0.125	6.47668393782	1.93	2.12	1.89	583627	2.03888165	DE
260	0.025	1.2315270936	2.03	2.12	1.805	429470	2.03271248	DE

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
1780640100	2.055	-0.01	-0.24	2.07	2.07	2.05	606494
1780553700	2.06	0	0.00	2.05	2.06	2.05	615832
1780467300	2.06	0	0.00	2.06	2.06	2.05	763951
1780380900	2.06	-0.01	-0.48	2.06	2.06	2.05	514886
1780294500	2.07	0.01	0.49	2.06	2.07	2.055	771766
1780035300	2.06	0	0.24	2.06	2.07	2.055	634994
1779948900	2.055	-0.02	-0.96	2.05	2.07	2.05	818515
1779862500	2.075	0.01	0.24	2.06	2.08	2.06	1175240
1779776100	2.07	0.01	0.49	2.07	2.08	2.06	941690
1779689700	2.06	-0.01	-0.48	2.07	2.08	2.06	552215
1779430500	2.07	0.01	0.73	2.06	2.07	2.055	405972
1779344100	2.055	0.01	0.24	2.05	2.07	2.05	938933
1779257700	2.05	-0.01	-0.49	2.05	2.06	2.04	583838
1779171300	2.06	0	0.24	2.05	2.06	2.04	768600
1779084900	2.055	0.01	0.49	2.04	2.06	2.035	587347
1778825700	2.045	0	0.00	2.04	2.05	2.0299999	1626468
1778739300	2.045	-0.01	-0.24	2.05	2.06	2.04	587335
1778652900	2.05	0	0.24	2.05	2.06	2.045	548514
1778566500	2.045	-0.02	-0.73	2.05	2.06	2.04	1738285
1778480100	2.06	0.01	0.49	2.05	2.06	2.05	477936
1778220900	2.05	-0.01	-0.49	2.05	2.06	2.04	528193
1778134500	2.06	0.01	0.49	2.06	2.06	2.05	553212
1778048100	2.05	0	0.24	2.05	2.06	2.045	562310
1777961700	2.045	0	0.00	2.04	2.05	2.04	556875
1777875300	2.045	-0.02	-0.73	2.06	2.06	2.04	541311
1777616100	2.06	0.01	0.49	2.05	2.06	2.05	480384
1777529700	2.05	0	0.00	2.06	2.07	2.045	1394075
1777443300	2.05	0	0.00	2.04	2.06	2.025	757699
1777356900	2.05	0	0.24	2.05	2.05	2.04	476634
1777270500	2.045	-0.01	-0.24	2.04	2.05	2.035	324101
1777011300	2.05	0.01	0.49	2.04	2.05	2.035	1129395
1776924900	2.04	0	0.00	2.05	2.05	2.0299999	692328
1776838500	2.04	0	0.25	2.04	2.05	2.0299999	665808
1776752100	2.035	0.01	0.25	2.04	2.04	2.0299999	796035
1776665700	2.0299999	0	0.00	2.0299999	2.04	2.02	585604
1776406500	2.0299999	0.01	0.50	2.02	2.0299999	2.02	454082
1776320100	2.02	-0.01	-0.49	2.0299999	2.035	2.02	528791
1776233700	2.0299999	0	0.25	2.02	2.04	2.02	1067162
1776147300	2.025	0	0.00	2.0299999	2.0299999	2.02	543888
1776060900	2.025	-0.01	-0.25	2.02	2.0299999	2.02	1072363
1775801700	2.0299999	0	0.00	2.0299999	2.04	2.02	846100
1775715300	2.0299999	0.02	1.00	2.02	2.0299999	2.015	381509
1775628900	2.0099999	0	0.00	2.02	2.02	2.0099999	695554
1775542500	2.0099999	-0.01	-0.50	2.0299999	2.0299999	2.0099999	518938
1775106900	2.02	0.02	1.00	2.0099999	2.0299999	2	879822
1775020500	2	0	0.25	2	2.02	1.995	658688
1774934100	1.995	0.02	1.01	1.975	2.0099999	1.975	1116285
1774847700	1.975	-0.03	-1.50	2	2	1.97	1108428
1774588500	2.005	0	0.00	2	2.0099999	1.995	626578
1774502100	2.005	-0.01	-0.25	2.0099999	2.02	2	752511
1774415700	2.0099999	0	0.00	2.0099999	2.02	2	1074879
1774329300	2.0099999	0.02	1.01	1.995	2.0099999	1.985	1557684
1774242900	1.99	-0.02	-1.00	2.0099999	2.0099999	1.98	1331352
1773983700	2.0099999	0	0.00	2.02	2.02	2.0099999	438084
1773897300	2.0099999	-0.01	-0.25	2.0099999	2.0299999	2.0099999	634607
1773810900	2.015	0.01	0.25	2.02	2.0299999	2.0099999	660952
1773724500	2.0099999	0	0.00	2.02	2.02	2.0099999	487314
1773638100	2.0099999	0	0.00	2.0099999	2.02	2	652912
1773378900	2.0099999	-0.01	-0.50	2.02	2.025	2.005	956800
1773292500	2.02	0	0.00	2.0299999	2.0299999	2.0099999	467657
1773206100	2.02	0	0.00	2.0299999	2.04	2.0099999	1074652
1773119700	2.02	0.01	0.50	2.02	2.04	2.02	1069889
1773033300	2.0099999	-0.02	-0.99	2.02	2.0299999	2.0099999	1234230
1772774100	2.0299999	0	0.00	2.0299999	2.05	2.02	629499