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	0	0	194.8	196.2	192	402030	194.52556383	DE
4	6.2	3.28738069989	188.6	196.2	185.4	496149	191.76627678	DE
12	19.6	11.1872146119	175.2	196.2	175.2	508461	188.96807098	DE
26	18.8	10.6818181818	176	196.2	170.8	569572	185.05265991	DE
52	32.8	20.2469135802	162	196.2	159.6	616993	176.29923294	DE
156	58.2	42.6061493411	136.6	196.2	128.2	594840	162.62094148	DE
260	34	21.144278607	160.8	196.2	122	558108	158.71990351	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
1782750600	194.4	-0.4	-0.21	195.8	196.2	193.2	477131
1782491400	194.8	-0.2	-0.10	194.4	194.8	194.4	453208
1782405000	195	1	0.52	193.2	195	193.2	419018
1782318600	194	-0.2	-0.10	193.8	194	192	240668
1782232200	194.2	-0.6	-0.31	194.8	195	192	420124
1782145800	194.8	-1	-0.51	195.8	195.8	193.4	417980
1781886600	195.8	1.6	0.82	193.6	195.8	193	1092926
1781800200	194.2	1.2	0.62	194.8	194.8	192.6	1026419
1781713800	193	0.2	0.10	193.2	194	192.2	320569
1781627400	192.8	-0.2	-0.10	191	193.2	191	330606
1781541000	193	2.4	1.26	194	194	192	464638
1781281800	190.6	2.8	1.49	189	191.4	189	260008
1781195400	187.8	0.2	0.11	187.2	188.2	186.2	285140
1781109000	187.6	-0.2	-0.11	186.2	188	185.4	769558
1781022600	187.8	-0.2	-0.11	187.6	187.8	186.4	519728
1780936200	188	-0.6	-0.32	187.8	188	185.4	690729
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