GCP Asset Backed Income Fund Limited【GABI】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	1.4	2.1875	64	67.4	64	72675	64.4301141	DE
4	1.4	2.1875	64	67.4	63.8	270456	64.73968801	DE
12	1.6	2.5078369906	63.8	67.4	59.8	223573	63.39334268	DE
26	-3.1	-4.52554744526	68.5	69	59.8	201466	64.71449991	DE
52	-0.4	-0.607902735562	65.8	71.4	59.8	279452	65.63400002	DE
156	5.2	8.63787375415	60.2	81.8	51.2	510166	66.65859662	DE
260	-38.1	-36.8115942029	103.5	106	51.2	472885	74.3747194	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
1783528200	65.4	1.4	2.19	64	67.4	64	72610
1783441800	64	0	0.00	64	64	64	0
1783355400	64	-0.2	-0.31	64.2	64.2	64	101188
1783096200	64.2	0	0.00	64.2	64.2	64	96349
1783009800	64.2	-0.8	-1.23	64	64.2	64	20554
1782923400	65	1	1.56	64	65	64	31346
1782837000	64	-1	-1.54	64	64	64	34775
1782750600	65	1	1.56	64	65	64	2948389
1782491400	64	-0.4	-0.62	64.2	64.2	63.8	621159
1782405000	64.4	-0.6	-0.92	64.2	64.4	64.2	44348
1782318600	65	0.6	0.93	64.2	65	64.2	98356
1782232200	64.4	-0.4	-0.62	64.2	64.599999	64.2	26680
1782145800	64.8	0	0.00	64.2	64.8	64.2	86657
1781886600	64.8	0.8	1.25	64.4	64.8	64.4	146096
1781800200	64	-0.4	-0.62	64.2	64.2	63.8	60114
1781713800	64.4	0	0.00	64.4	64.4	64.2	92738
1781627400	64.4	-0.8	-1.23	65.599999	65.599999	64.2	448934
1781541000	65.2	-0.8	-1.21	64.2	65.2	64	97831
1781281800	66	2	3.13	66	66	66	24600
1781195400	64	0	0.00	64	64	64	85936
1781109000	64	-0.8	-1.23	64	64	64	72339
1781022600	64.8	0.8	1.25	64.8	64.8	64	30105
1780936200	64	0	0.00	64	64	64	49965
1780677000	64	0	0.00	64	64	63.6	581706
1780590600	64	0	0.00	64	64	64	0
1780504200	64	-0.4	-0.62	64	64	63.8	256197
1780417800	64.4	1.8	2.88	64	66.599999	64	1236890
1780331400	62.6	1.8	2.96	62.6	62.6	62.6	46505
1780072200	60.8	-0.6	-0.98	61.6	62.2	60.8	149195
1779985800	61.4	1	1.66	60.8	61.4	60.8	88430
1779899400	60.4	-0.4	-0.66	60.8	60.8	59.8	516917
1779813000	60.8	0.2	0.33	60.8	60.8	60.8	62811
1779467400	60.6	0	0.00	60.6	62	60.6	211151
1779381000	60.6	-0.8	-1.30	60.6	60.6	60.6	118539
1779294600	61.4	1	1.66	60.4	61.4	60.4	78219
1779208200	60.4	0	0.00	60.4	60.6	60.4	554627
1779121800	60.4	0	0.00	60.4	60.4	60.4	0
1778862600	60.4	0	0.00	60.4	60.4	60.4	101377
1778776200	60.4	0	0.00	60.4	60.4	60.4	100965
1778689800	60.4	-1	-1.63	60.4	60.4	60.4	50943
1778603400	61.4	1	1.66	62	62	60.4	73307
1778517000	60.4	-1	-1.63	62	62	60.4	53716
1778257800	61.4	1	1.66	62	62	61	147902
1778171400	60.4	-2.6	-4.13	61.8	61.8	60.4	56333
1778085000	63	0.8	1.29	62.2	63	61.4	746283
1777998600	62.2	0.8	1.30	61.2	62.2	61.2	150951
1777653000	61.4	-0.2	-0.32	63	63	61.2	275650
1777566600	61.6	-0.6	-0.96	61.6	62	61.6	86508
1777480200	62.2	0.2	0.32	62.8	62.8	61.6	103446
1777393800	62	-0.8	-1.27	65.2	65.2	62	109154
1777307400	62.8	0.8	1.29	65.2	65.2	62.8	60576
1777048200	62	-0.4	-0.64	65.2	65.2	62	261181
1776961800	62.4	-0.8	-1.27	63	66	62.4	361757
1776875400	63.2	-0.6	-0.94	62.6	63.2	62.6	24274
1776789000	63.8	0	0.00	63.8	63.8	63.8	0
1776702600	63.8	1	1.59	62.6	63.8	62.6	36496
1776443400	62.8	-1	-1.57	63.8	63.8	62.8	42158
1776357000	63.8	0.8	1.27	63.8	63.8	63.8	37731
1776270600	63	-0.2	-0.32	62.6	63	62.4	127496
1776184200	63.2	0.4	0.64	62.6	63.2	62.4	143376
1776097800	62.8	-1	-1.57	63	63	62.4	140690
1775838600	63.8	-0.6	-0.93	63	63.8	62.8	68356
1775752200	64.4	0.6	0.94	64.4	64.4	64.4	119717