The Global Smaller Companies Trust Plc【GSCT】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	-0.736842105263	190	191	186.2	492644	188.70277255	DE
4	-0.8	-0.422386483633	189.4	191	183.8	563266	188.0960653	DE
12	10.6	5.95505617978	178	191	170.8	566105	183.65225453	DE
26	20	11.862396204	168.6	194.4	168	669255	181.92585931	DE
52	30	18.9155107188	158.6	194.4	157.6	612867	174.61891033	DE
156	44	30.428769018	144.6	194.4	128.2	593394	161.61206755	DE
260	23.6	14.303030303	165	194.4	122	559778	158.38786125	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
1780677000	188.6	0.4	0.21	188.8	188.8	186.2	642921
1780590600	188.2	-0.2	-0.11	187.2	188.8	186.8	455072
1780504200	188.4	-0.2	-0.11	188.4	188.6	187.8	271945
1780417800	188.6	0.4	0.21	188.6	189	188.2	364598
1780331400	188.2	-1.6	-0.84	191	191	187.2	722723
1780072200	189.8	-0.2	-0.11	190	190.6	189.4	648882
1779985800	190	-0.2	-0.11	189.4	190	187.2	438069
1779899400	190.2	1.2	0.63	188.4	190.2	188.4	868518
1779813000	189	2	1.07	186.8	189	186.8	704017
1779467400	187	0.8	0.43	187	187.8	186	349293
1779381000	186.2	0.4	0.22	185.2	186.2	184.8	670263
1779294600	185.8	1	0.54	184.4	187	183.8	482074
1779208200	184.8	-2	-1.07	187.2	187.2	184.6	685893
1779121800	186.8	-1.2	-0.64	187.2	187.2	185	930417
1778862600	188	-0.8	-0.42	187.8	188	186	228838
1778776200	188.8	1.6	0.85	187.6	188.8	187	733284
1778689800	187.2	-0.6	-0.32	187.6	187.6	187.2	974282
1778603400	187.8	-2.2	-1.16	190.4	190.4	187.4	366130
1778517000	190	-1	-0.52	189.6	190.4	188.6	423418
1778257800	191	0.2	0.10	189.4	191	189.2	384331
1778171400	190.8	0.8	0.42	189	190.8	189	468667
1778085000	190	1	0.53	189.6	191	188.4	504675
1777998600	189	0.8	0.43	186.2	189.6	185.8	553347
1777653000	188.2	0.2	0.11	188.4	188.4	185.8	286225
1777566600	188	1	0.53	185.4	188	185.4	198275
1777480200	187	0.2	0.11	186.8	187	185.4	897511
1777393800	186.8	-0.6	-0.32	186.8	186.8	186.8	448059
1777307400	187.4	-0.6	-0.32	188.2	188.4	187.2	428817
1777048200	188	0	0.00	187.6	188	186.8	690792
1776961800	188	-1	-0.53	189	189	187.6	307857
1776875400	189	-0.4	-0.21	188.2	189.4	188	183929
1776789000	189.4	0	0.00	190.4	190.6	188.8	429974
1776702600	189.4	-1.2	-0.63	189.6	190.2	188	435741
1776443400	190.6	4	2.14	187.2	191	186.8	328803
1776357000	186.6	1	0.54	186.6	186.6	186.6	322906
1776270600	185.6	-2.2	-1.17	187.8	188	185.6	222704
1776184200	187.8	3.6	1.95	184.6	187.8	184.4	505623
1776097800	184.2	-1.2	-0.65	183.4	184.8	183.4	462052
1775838600	185.4	1.8	0.98	184	185.6	182	848446
1775752200	183.6	-1.8	-0.97	182.4	183.6	182.4	292813
1775665800	185.4	6	3.34	180.8	186.2	180.8	536511
1775579400	179.4	0.8	0.45	175.2	180.6	175.2	603597
1775147400	178.6	0.2	0.11	178.6	179.2	176.8	439407
1775061000	178.4	3	1.71	179	179	177	353246
1774974600	175.4	1.6	0.92	174.8	175.4	172.4	849877
1774888200	173.8	0.4	0.23	173.2	174.2	171.6	1217528
1774632600	173.4	-3.2	-1.81	175.4	175.4	172	413643
1774546200	176.6	0	0.00	174.4	176.6	174.4	639067
1774459800	176.6	1.4	0.80	176.2	177	175.2	591004
1774373400	175.2	-0.6	-0.34	173.8	175.2	173.2	663893
1774287000	175.8	0.8	0.46	173.8	176.2	170.8	895142
1774027800	175	-0.8	-0.46	177.2	177.2	173.4	828180
1773941400	175.8	-4.2	-2.33	176	176.2	174.2	821783
1773855000	180	0.2	0.11	182.8	182.8	177.4	548870
1773768600	179.8	0.4	0.22	177.4	182.2	177.4	1108621
1773682200	179.4	-0.6	-0.33	176	180	176	944933
1773423000	180	0.2	0.11	178	180.4	178	465249
1773336600	179.8	-2.4	-1.32	181	181	178.8	570540
1773250200	182.2	-1.2	-0.65	180.6	182.2	180.6	168672
1773163800	183.4	3	1.66	182	184.4	180.6	372399
1773077400	180.4	-2.8	-1.53	183.6	183.6	178.2	821421
1772818200	183.2	-3.6	-1.93	184.2	184.2	181.2	511052