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	0	0	64	66	63.8	150008	64.51099476	DE
4	3.4	5.61056105611	60.6	66.6	59.8	231711	63.26795976	DE
12	0	0	64	66.6	59.8	196099	62.7367755	DE
26	-4	-5.88235294118	68	69	59.8	178254	64.93562255	DE
52	-1.4	-2.14067278287	65.4	71.4	59.8	300558	65.69008177	DE
156	-1	-1.53846153846	65	81.8	51.2	517651	66.55207145	DE
260	-40	-38.4615384615	104	106	51.2	473182	74.69732985	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
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
1775665800	63.8	2	3.24	62.6	63.8	62.6	240413
1775579400	61.8	0	0.00	62	62	61.8	155515
1775147400	61.8	-1.8	-2.83	63	63	61.8	288269
1775061000	63.6	1	1.60	62.6	63.6	61.2	233506
1774974600	62.6	-0.8	-1.26	63.4	63.4	61	653299
1774888200	63.4	-1	-1.55	64	64	63.4	189276
1774632600	64.4	0.4	0.63	63.8	64.4	63.8	339298
1774546200	64	0.2	0.31	64	64	64	9670
1774459800	63.8	0	0.00	63.8	63.8	63.8	58992
1774373400	63.8	-0.4	-0.62	64.2	65	63.8	316129
1774287000	64.2	-2	-3.02	65.2	65.2	63.8	564898
1774027800	66.2	1	1.53	65	66.2	65	109104
1773941400	65.2	-0.8	-1.21	65.2	65.2	65	141500
1773855000	66	0	0.00	65.4	66	65.4	162643