Creative Global Technology Holdings Ltd【CGTL】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	4.1599	1123.99351527	0.3701	4.6399	0.3035	306179	0.54276524	CS
4	4.0943	939.706219876	0.4357	4.6399	0.3035	6221451	0.42450936	CS
12	3.33	277.5	1.2	4.6399	0.1515	7485237	0.52181923	CS
26	3.16	230.656934307	1.37	6.4	0.1515	4110242	0.88334542	CS
52	3.34	280.672268908	1.19	6.4	0.1515	2841374	0.86838785	CS
156	0.24	5.59440559441	4.29	10.5865	0.1515	2289554	1.11445136	CS
260	0.24	5.59440559441	4.29	10.5865	0.1515	2289554	1.11445136	CS

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1783463700	4.53	-0.09	-1.85	4.49	4.6399	4.0201	59660
1783377300	4.6155	-0.65	-12.34	5.1	5.1	4.5525	28826
1783031700	5.265	-0.3	-5.44	5.4464999	5.502	5.1	34781
1782945300	5.5679999	0.02	0.30	5.5515	5.848485	5.5305	14062
1782858900	5.5515	-0.7	-11.16	5.625	5.9369999	5.55	27097
1782772500	6.249	0.1	1.66	5.8575	6.375	5.6145	70373
1782513300	6.147	0.11	1.79	5.775	6.2924999	5.76	20524
1782426900	6.039	-0.18	-2.85	5.859	6.075	5.77575	29778
1782340500	6.216	-0.09	-1.38	6	6.585	5.66625	123718
1782254100	6.303	1.26	24.87	5.07	9.45	5.04	6210999
1782167700	5.0475	-1.01	-16.73	5.7779999	5.8335	5.0325	39611
1781822100	6.0615	0	0.02	5.919	6.3	5.919	25022
1781735700	6.06	-0.13	-2.08	6.1499999	6.3675	6	21534
1781649300	6.189	-0.51	-7.61	6.3164999	6.763485	6.0165	33070
1781562900	6.699	0.64	10.60	6.015	6.897	6.015	51812
1781303700	6.0569999	-0.64	-9.54	6.1499999	6.8235	6	66666
1781217300	6.696	-0.31	-4.41	6.3839999	6.879	6.1949999	87097
1781130900	7.005	0.78	12.48	6.5355	7.9709849	6.4155	576785
1781044500	6.228	0.49	8.55	6.1499999	14.2485	5.625	10265034
1780958100	5.7375	0.03	0.58	5.205	6.6135	5.1	307605
1780698900	5.7045	0.32	5.99	5.0054999	6.2985	4.8869999	92827
1780612500	5.382	-0.15	-2.76	5.3999999	5.487	4.95	23045
1780526100	5.535	-0.47	-7.75	5.844	5.8965	5.0625	33980
1780439700	6	0.11	1.83	5.8244999	6.3945	5.709	36778
1780353300	5.8919999	-1.61	-21.44	6.2174999	6.75	5.85	87188
1780094100	7.5	-2.98	-28.46	7.392	8.256	6.474	272666
1780007700	10.4835	6.32	151.49	4.248	11.919	4.2135	7911840
1779921300	4.1685	-0.4	-8.74	4.1265	4.5764999	2.2725	82455
1779834900	4.5675	-0.64	-12.30	5.1	5.20119	4.533	42529
1779489300	5.208	-0.35	-6.24	5.25	5.5095	4.9994999	26220
1779402900	5.5545	-0.31	-5.29	6.1199999	6.375	5.40225	23425
1779316500	5.865	-0.02	-0.31	5.8169999	6.75	4.995	28455
1779230100	5.883	-1.21	-17.08	7.149	7.149	5.25	66192
1779143700	7.095	-0.4	-5.38	7.23	8.4	6.9	49138
1778884500	7.4985	-2.27	-23.21	7.77	10.5	7.05	110423
1778798100	9.765	-0.74	-7.00	9.75	10.94235	9.75	28268
1778711700	10.5	-0.92	-8.04	10.962	11.25	7.424235	148348
1778625300	11.418	-13.33	-53.87	21	23.25	7.65	1076194
1778538900	24.75	8.25	50.00	16.2	25.5	15.9	211352
1778279700	16.5	0.15	0.92	16.5	16.8	15.75	2280
1778193300	16.35	-1.65	-9.17	18.15	18.6	15.75	7524
1778106900	18	1.8	11.11	16.2	18.9	16.2	10889
1778020500	16.2	-0.15	-0.92	16.2	16.875	16.2	632
1777934100	16.35	-0.75	-4.39	16.8	17.849999	16.05	3634
1777674900	17.099999	-0.45	-2.56	17.549999	17.7	16.2	6511
1777588500	17.549999	-0.15	-0.85	17.099999	18.15	17.099999	1017
1777502100	17.7	0	0.00	17.099999	17.849999	17.099999	852
1777415700	17.7	0.3	1.72	17.4	18	16.979999	984
1777329300	17.4	-0.15	-0.85	17.549999	18.15	17.4	1011
1777070100	17.549999	-1.5	-7.87	18.15	18.3	16.2	5667
1776983700	19.05	0.15	0.79	18.45	19.05	18.15	2010
1776897300	18.9	0.9	5.00	18.15	19.2	17.7	2708
1776810900	18	-0.6	-3.23	18.3	18.75	18	736
1776724500	18.6	0.9	5.08	18.15	18.75	17.549999	4252
1776465300	17.7	-0.15	-0.86	17.7	18.3	17.549999	735
1776378900	17.852999	0	0.02	17.4	18.45	17.4	665
1776292500	17.849999	-0.15	-0.83	18	18.45	17.7	2076
1776206100	18	-0.15	-0.83	17.849999	18.45	17.849999	2611
1776119700	18.15	-0.45	-2.42	18.3	18.6	17.412	2690
1775860500	18.6	0	0.00	18.6	18.6	18	1278
1775774100	18.6	0.3	1.64	18.6	19.05	18.6	807
1775687700	18.3	0.3	1.67	18.825	19.65	18.3	2206