GCP Infrastructure Investments Limited【GCP】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	4.5	5.67465321564	79.3	84	78.5	3607002	81.92259051	DE
4	6	7.71208226221	77.8	84	77.7	2510690	79.67843039	DE
12	8.7	11.5845539281	75.1	84	73	2211723	76.81135991	DE
26	9	12.0320855615	74.8	84	70.4	2162547	75.78854328	DE
52	8.9	11.8825100134	74.9	84	69.7	1893722	74.75173169	DE
156	9.3	12.4832214765	74.5	85	59.5	1695268	73.44747714	DE
260	-19.2	-18.640776699	103	120.2	59.5	1536341	82.68374244	DE

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	83.3	0.9	1.09	82.6	83.4	82.4	6024411
1783441800	82.4	0.4	0.49	81.4	82.5	81.4	3512747
1783355400	82	2	2.50	80.1	82	80.1	3533775
1783096200	80	1	1.27	78.5	80.1	78.5	4259314
1783009800	79	0.5	0.64	79.3	79.3	78.5	704762
1782923400	78.5	0.6	0.77	79	79	78.2	1571120
1782837000	77.9	-0.1	-0.13	77.7	79	77.7	1481749
1782750600	78	-0.5	-0.64	77.7	78.9	77.7	5852212
1782491400	78.5	-0.5	-0.63	79.5	79.5	78.5	1735322
1782405000	79	0.8	1.02	79.3	79.3	78.5	1938036
1782318600	78.2	-0.4	-0.51	78.3	78.9	78.2	1289559
1782232200	78.6	0.3	0.38	78.3	78.8	78.3	778629
1782145800	78.3	-0.4	-0.51	79.6	79.6	77.9	2402229
1781886600	78.7	0	0.00	78.9	79.6	78.2	1572700
1781800200	78.7	0.7	0.90	79	79.1	77.8	1401493
1781713800	78	-0.8	-1.02	80	80	77.8	2544688
1781627400	78.8	-0.5	-0.63	79.5	79.5	78.8	1478087
1781541000	79.3	0.4	0.51	79.4	79.5	79	1694012
1781281800	78.9	0.9	1.15	77.7	79.4	77.7	3534377
1781195400	78	0.2	0.26	77.8	78.1	77.7	2904570
1781109000	77.8	0.2	0.26	78.2	78.5	77.1	1869033
1781022600	77.6	0.7	0.91	76.8	78	76.6	1999510
1780936200	76.9	0.2	0.26	76.7	77.2	76.3	1460693
1780677000	76.7	-1.5	-1.92	77.8	78.1	76.7	1986387
1780590600	78.2	1.6	2.09	76.8	78.2	76.8	5377703
1780504200	76.6	-0.3	-0.39	76.6	77	76.5	1073998
1780417800	76.9	1	1.32	76.7	77.4	76.5	1472999
1780331400	75.9	-0.1	-0.13	76.4	77.5	75.9	1888810
1780072200	76	1.3	1.74	75.4	76.2	75.3	1673368
1779985800	74.7	0.1	0.13	75	75.4	74.7	1621265
1779899400	74.6	0.3	0.40	74.6	75.6	74.6	1657053
1779813000	74.3	-0.2	-0.27	74.9	74.9	74.3	1294738
1779467400	74.5	-0.2	-0.27	74.8	74.9	74.5	2141413
1779381000	74.7	0.7	0.95	74.2	74.7	74.2	832155
1779294600	74	0.1	0.14	74.4	74.4	74	1273133
1779208200	73.9	-0.2	-0.27	74.2	74.2	73.9	2893708
1779121800	74.1	0.3	0.41	74.5	74.5	73.6	1355865
1778862600	73.8	-0.9	-1.20	74.7	74.8	73.3	1315382
1778776200	74.7	1.2	1.63	74	74.9	74	1190946
1778689800	73.5	-0.8	-1.08	74.5	74.5	73.5	2032514
1778603400	74.3	0.5	0.68	73.5	74.3	73.4	649100
1778517000	73.8	-0.6	-0.81	73.4	74.1	73.4	1520133
1778257800	74.4	1	1.36	73.3	74.4	73.3	1678205
1778171400	73.4	-0.8	-1.08	74.4	74.4	73.4	1388016
1778085000	74.2	-0.4	-0.54	74.1	75.5	74.1	2761944
1777998600	74.6	0.4	0.54	74.6	75	74.1	7094723
1777653000	74.2	-0.5	-0.67	74.3	75	74.2	1548308
1777566600	74.7	1.1	1.49	75.1	75.1	74.2	760725
1777480200	73.6	-0.3	-0.41	75	75.4	73.6	2266758
1777393800	73.9	-0.3	-0.40	75	75	73.9	3109293
1777307400	74.2	0.1	0.13	74.9	75	74.2	848717
1777048200	74.1	-0.8	-1.07	74.8	74.8	73	2243339
1776961800	74.9	-0.1	-0.13	75.2	75.5	74.6	1964806
1776875400	75	0.9	1.21	74.3	75.2	74.3	3660929
1776789000	74.1	0.7	0.95	73.5	74.5	73.5	2934705
1776702600	73.4	-1.2	-1.61	75.4	75.4	73.4	2835414
1776443400	74.6	-0.1	-0.13	75.8	75.8	74.6	2032741
1776357000	74.7	-1.2	-1.58	75.1	76.2	74.7	2357592
1776270600	75.9	0.6	0.80	75.9	75.9	75	2183847
1776184200	75.3	-0.2	-0.26	76	76	75	2556970
1776097800	75.5	0.1	0.13	76.5	76.5	75	2420309
1775838600	75.4	-0.9	-1.18	76	76.6	75.1	2192719
1775752200	76.3	0.1	0.13	76.9	76.9	76.3	1596248