GCL Global Holdings Ltd【GCL】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	-0.1726	-28.9257583375	0.5967	0.6145	0.424	241127	0.50048008	CS
4	-0.0513	-10.7909129154	0.4754	0.9643	0.4114	8726611	0.6752687	CS
12	-0.2475	-36.8522930316	0.6716	0.9643	0.4114	2883386	0.67431738	CS
26	-0.8159	-65.7983870968	1.24	1.3399	0.4114	1815668	0.79405942	CS
52	-2.1559	-83.5620155039	2.58	4.49	0.4114	962884	0.90529843	CS
156	-10.0659	-95.9571020019	10.49	15.55	0.4114	450314	2.34522639	CS
260	-9.4459	-95.7031408308	9.87	15.55	0.4114	336436	2.55924623	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
1780698900	0.4241	-0.046	-9.79	0.4701	0.4932	0.4241	137561
1780612500	0.4701	0.0117	2.55	0.438	0.5664	0.438	136196
1780526100	0.4584	-0.0616	-11.85	0.5044	0.535699	0.45	470120
1780439700	0.52	-0.0215	-3.97	0.5481	0.5699999	0.52	192117
1780353300	0.5415	-0.0185	-3.30	0.55	0.587	0.5295	219806
1780094100	0.56	-0.0301	-5.10	0.5967	0.6145	0.56	187396
1780007700	0.5901	0.0101	1.74	0.58	0.62	0.55	426076
1779921300	0.58	-0.0684	-10.55	0.6	0.6231	0.55	532368
1779834900	0.6484	-0.0401	-5.82	0.67	0.72	0.64	944301
1779489300	0.6885	-0.0789	-10.28	0.69465	0.75	0.66	1405566
1779402900	0.7674	0.0229	3.08	0.7034	0.81505	0.605	3820873
1779316500	0.7445	0.3128	72.46	0.74	0.9643	0.68541	122452980
1779230100	0.4317	-0.0082	-1.86	0.421	0.4399	0.4114	34846254
1779143700	0.4399	-0.0125	-2.76	0.4388	0.4507	0.4202	37122
1778884500	0.4524	-0.0095	-2.06	0.4585	0.4598	0.45	12078
1778798100	0.4619	-0.0036	-0.77	0.4654	0.4655	0.4579	7526
1778711700	0.4655	-0.0045	-0.96	0.451	0.48	0.4501	24261
1778625300	0.47	0.019	4.21	0.46205	0.48	0.4617	17476
1778538900	0.451	-0.009	-1.96	0.45	0.4687	0.45	20579
1778279700	0.46	-0.0155	-3.26	0.4754	0.4755	0.4505	52520
1778193300	0.4755	-0.0127	-2.60	0.4631	0.4881	0.463	14321
1778106900	0.4882	0.0063	1.31	0.4652	0.4882	0.4652	7570
1778020500	0.4819	-0.0279	-5.47	0.51	0.51	0.4769	38649
1777934100	0.5098	-0.0012	-0.23	0.5	0.5099	0.5	30029
1777674900	0.511	0.021	4.29	0.483	0.5195	0.48	44085
1777588500	0.49	0.02	4.26	0.4501	0.506	0.45	47702
1777502100	0.47	-0.03735	-7.36	0.5	0.5142	0.448	25563
1777415700	0.50735	-0.02265	-4.27	0.5285	0.5304	0.500201	9996
1777329300	0.53	0.01	1.92	0.5311	0.5311	0.51	20785
1777070100	0.52	-0.00735	-1.39	0.5299	0.56	0.5199	48957
1776983700	0.52735	-0.00265	-0.50	0.53	0.53	0.52	14866
1776897300	0.53	-0.0004	-0.08	0.5407	0.5456	0.5202	14744
1776810900	0.5304	-0.0196	-3.56	0.55	0.5597	0.53	39965
1776724500	0.55	0.015	2.80	0.5424	0.56	0.5298	33801
1776465300	0.535	-0.0015	-0.28	0.5281	0.5499	0.5281	20304
1776378900	0.5365	0.0131	2.50	0.535	0.5429	0.53	22800
1776292500	0.5234	-0.0386	-6.87	0.5699999	0.5744	0.5188	98329
1776206100	0.562	-0.008	-1.40	0.623	0.623	0.561	38595
1776119700	0.5699999	-0.0341	-5.64	0.616	0.616	0.5585	21660
1775860500	0.6041	0.0186	3.18	0.58	0.62	0.5709999	12816
1775774100	0.5855	0.0055	0.95	0.5799	0.604649	0.5699999	26887
1775687700	0.58	-0.0256	-4.23	0.59	0.6	0.58	20468
1775601300	0.6056	-0.0204	-3.26	0.6232	0.6294999	0.605	17398
1775514900	0.626	0.0236	3.92	0.629	0.6464	0.571601	13389
1775169300	0.6024	-0.0394	-6.14	0.6208	0.6208	0.5699999	13092
1775082900	0.6418	0.0518	8.78	0.645	0.6629	0.6098	65459
1774996500	0.59	0.0297	5.30	0.5745	0.5941	0.549	27831
1774910100	0.5603	-0.0433	-7.17	0.5626	0.582701	0.5603	10957
1774650900	0.6036	0.0471	8.46	0.5649999	0.6293	0.562	61996
1774564500	0.5565	-0.0025	-0.45	0.56999	0.627	0.5495	62530
1774478100	0.559	0.0429	8.31	0.5402	0.6055	0.527	34918
1774391700	0.5161	-0.0843	-14.04	0.5961	0.6	0.5161	47462
1774305300	0.6004	0.029	5.08	0.5974	0.6108	0.597	28112
1774046100	0.5714	-0.0696	-10.86	0.641	0.65	0.5301	223459
1773959700	0.641	-0.001	-0.16	0.6419	0.6598	0.641	50896
1773873300	0.642	-0.004	-0.62	0.64	0.6707999	0.64	32315
1773786900	0.646	-0.0341	-5.01	0.63	0.6723	0.63	12439
1773700500	0.6801	0.0301	4.63	0.63	0.7	0.63	34212
1773441300	0.65	-0.0525	-7.47	0.6716	0.6919999	0.65	41398
1773354900	0.7025	0.0022	0.31	0.6906	0.7581	0.6906	27487
1773268500	0.7003	-0.0797	-10.22	0.7603	0.7799	0.7003	46348
1773182100	0.78	0.07	9.86	0.6991	0.8148	0.68	107026
1773095700	0.71	0.1973	38.48	0.529	0.7315	0.526	1850852
1772840100	0.5127	-0.0056	-1.08	0.52	0.5489	0.5127	24748