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	0.9	1.1583011583	77.7	80	77.7	2130531	78.70843073	DE
4	3.8	5.08021390374	74.8	80	74.3	2056537	77.22078425	DE
12	4.6	6.21621621622	74	80	70.4	2099569	75.21161811	DE
26	6.5	9.01525658807	72.1	80	70.4	2028592	75.04893281	DE
52	5.4	7.37704918033	73.2	80.4	69.7	1848896	74.26879572	DE
156	1.7	2.21066319896	76.9	85	59.5	1679863	73.3203919	DE
260	-18.4	-18.9690721649	97	120.2	59.5	1541216	83.16592757	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
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
1775665800	76.2	1.9	2.56	74.9	76.7	74.9	2483566
1775579400	74.3	1.3	1.78	74.2	74.6	73.2	1827192
1775147400	73	1.1	1.53	72	74.6	72	2008595
1775061000	71.9	-0.7	-0.96	71	75.1	71	2813134
1774974600	72.6	2	2.83	72	72.6	71	1256812
1774888200	70.6	-2.3	-3.16	73	73.4	70.4	1709060
1774632600	72.9	-1.2	-1.62	74	74.3	72.9	2904081
1774546200	74.1	0.7	0.95	73.1	74.9	73.1	2856831
1774459800	73.4	0	0.00	73.9	74.5	73.3	1497805
1774373400	73.4	-0.4	-0.54	73.8	73.9	73.1	912962
1774287000	73.8	0.1	0.14	73.9	74.2	72.3	1844011
1774027800	73.7	0	0.00	74.8	74.8	73.7	2863165
1773941400	73.7	-0.5	-0.67	74	74.4	73.3	2912679