Hot Features
プレミアム
GigaCloud Technology Inc (GCT)
NASDAQ
登録してリアルタイムのチャート、分析ツール、価格を入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.45 | 2.24887556222 | 20.01 | 21.3597 | 19.64 | 663024 | 20.19202396 | CS |
| 4 | 0.46 | 2.3 | 20 | 23.1697 | 18.96 | 860845 | 20.65981529 | CS |
| 12 | -3.39 | -14.213836478 | 23.85 | 26.13 | 16.8 | 1106982 | 21.03083002 | CS |
| 26 | -2.85 | -12.2265122265 | 23.31 | 29.2 | 15.61 | 1358763 | 21.98279049 | CS |
| 52 | -12.54 | -38 | 33 | 45.18 | 15.61 | 1853890 | 28.81187515 | CS |
| 156 | 1.26 | 6.5625 | 19.2 | 62 | 4.14 | 1454218 | 23.80092035 | CS |
| 260 | 1.26 | 6.5625 | 19.2 | 62 | 4.14 | 1454218 | 23.80092035 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 20.46 | 0.29 | 1.44 | 20.8 | 21.35 | 20.19 | 680817 |
| 1739489700 | 20.17 | 0.1 | 0.50 | 19.94 | 20.75 | 19.9286 | 567280 |
| 1739403300 | 20.07 | -0.39 | -1.88 | 20.29 | 20.5499 | 19.7001 | 583802 |
| 1739316900 | 20.455 | 0.13 | 0.61 | 20.16 | 21.3597 | 20.1123 | 947724 |
| 1739230500 | 20.33 | 0.54 | 2.73 | 20.1 | 20.53 | 19.85 | 599056 |
| 1738971300 | 19.79 | -0.1 | -0.50 | 20.01 | 20.69 | 19.64 | 617258 |
| 1738884900 | 19.89 | -0.25 | -1.24 | 20.5 | 20.7 | 19.83 | 499779 |
| 1738798500 | 20.14 | -0.58 | -2.80 | 20.46 | 20.51 | 19.7 | 765393 |
| 1738712100 | 20.72 | 0.98 | 4.96 | 19.74 | 20.8 | 19.415 | 815842 |
| 1738625700 | 19.74 | -1.58 | -7.41 | 19.86 | 20.07 | 18.96 | 1658987 |
| 1738366500 | 21.32 | -1.39 | -6.12 | 22.87 | 22.88 | 21.18 | 1056783 |
| 1738280100 | 22.71 | 1.45 | 6.82 | 21.5 | 23.1697 | 21.2594 | 1569588 |
| 1738193700 | 21.26 | 0.53 | 2.56 | 20.83 | 21.48 | 20.667959 | 846228 |
| 1738107300 | 20.73 | 0.82 | 4.12 | 19.95 | 20.78 | 19.59 | 617792 |
| 1738020900 | 19.91 | -1.18 | -5.60 | 20.25 | 20.75 | 19.67 | 809991 |
| 1737761700 | 21.09 | -0.1 | -0.47 | 21.25 | 21.73 | 20.96 | 712897 |
| 1737675300 | 21.19 | 0 | 0.00 | 21.19 | 21.19 | 21.19 | 0 |
| 1737588900 | 21.19 | 0.57 | 2.76 | 20.75 | 21.26 | 20.4 | 1005646 |
| 1737502500 | 20.62 | 0.79 | 3.98 | 20.14 | 20.64 | 19.5714 | 787464 |
| 1737156900 | 19.83 | 0.31 | 1.56 | 20 | 20.3041 | 19.7 | 1033704 |
| 1737070500 | 19.525 | -0.27 | -1.34 | 19.88 | 20.1512 | 19.5 | 579651 |
| 1736984100 | 19.79 | 0.81 | 4.27 | 19.93 | 20.49 | 19.64 | 1032666 |
| 1736897700 | 18.98 | 0.37 | 1.99 | 19.09 | 19.43 | 18.65 | 705260 |
| 1736811300 | 18.61 | -0.61 | -3.17 | 18.6 | 18.81 | 18.02 | 811069 |
| 1736552100 | 19.22 | -0.36 | -1.84 | 19.09 | 19.78 | 18.43 | 922174 |
| 1736379300 | 19.58 | -0.51 | -2.54 | 19.67 | 19.9 | 18.8155 | 1143825 |
| 1736292900 | 20.09 | -1.31 | -6.12 | 21.5 | 21.5792 | 19.835 | 1275669 |
| 1736206500 | 21.4 | 1.81 | 9.24 | 20.4 | 21.9 | 20.075646 | 1899083 |
| 1735947300 | 19.59 | 0.53 | 2.78 | 19.3 | 20 | 19.2009 | 1121690 |
| 1735860900 | 19.06 | 0.54 | 2.92 | 18.44 | 19.48 | 18.4094 | 1009571 |
| 1735688100 | 18.52 | 1.35 | 7.86 | 17.74 | 19.2717 | 17.695 | 1867594 |
| 1735601700 | 17.17 | -0.4 | -2.28 | 17.2 | 17.48 | 16.8 | 1253184 |
| 1735342500 | 17.57 | -0.51 | -2.82 | 17.95 | 18.0544 | 17.43 | 715505 |
| 1735256100 | 18.08 | 0.03 | 0.17 | 18 | 18.5 | 17.75 | 1007714 |
| 1735077840 | 18.05 | -0.13 | -0.72 | 18.17 | 18.3 | 17.86 | 412368 |
| 1734996900 | 18.18 | 0.25 | 1.39 | 18.27 | 19.38 | 17.93 | 1241310 |
| 1734737700 | 17.93 | 0.21 | 1.19 | 17.42 | 18.11 | 17.4 | 1071972 |
| 1734651300 | 17.72 | -0.63 | -3.43 | 18.9 | 19.2547 | 17.72 | 1143609 |
| 1734564900 | 18.35 | -1.34 | -6.81 | 19.71 | 20.07 | 18.11 | 1294700 |
| 1734478500 | 19.69 | -0.27 | -1.35 | 19.8 | 20.23 | 19.56 | 931728 |
| 1734392100 | 19.96 | -0.73 | -3.53 | 20.68 | 21.36 | 19.91 | 1296434 |
| 1734132900 | 20.69 | -0.02 | -0.10 | 20.5 | 20.73 | 20.03 | 1046734 |
| 1734046500 | 20.71 | -0.66 | -3.09 | 21.64 | 21.64 | 20.7 | 1053952 |
| 1733960100 | 21.37 | -0.62 | -2.82 | 22.31 | 22.31 | 20.6264 | 1817432 |
| 1733873700 | 21.99 | -1.17 | -5.05 | 22.89 | 23.19 | 21.73 | 1419167 |
| 1733787300 | 23.16 | 0.96 | 4.32 | 23.134 | 24.59 | 22.8 | 2010872 |
| 1733528100 | 22.2 | -2.06 | -8.49 | 22.1 | 22.5 | 21.51 | 4576048 |
| 1733441700 | 24.26 | -1.06 | -4.19 | 25.5 | 25.65 | 24.2 | 881588 |
| 1733355300 | 25.32 | 1.5 | 6.30 | 24 | 25.44 | 24 | 943506 |
| 1733268900 | 23.82 | 0.18 | 0.76 | 23.71 | 24.36 | 23.38 | 1191071 |
| 1733182500 | 23.64 | -1.06 | -4.29 | 24.69 | 25.49 | 23.55 | 1268769 |
| 1732917840 | 24.7 | -0.08 | -0.32 | 24.81 | 25.15 | 24.46 | 485938 |
| 1732750500 | 24.78 | 0.05 | 0.20 | 25 | 25.3499 | 24.02 | 742245 |
| 1732664100 | 24.73 | -0.76 | -2.98 | 25.25 | 25.48 | 24.62 | 763250 |
| 1732577700 | 25.49 | -0.01 | -0.04 | 26.13 | 26.13 | 25.1144 | 1269982 |
| 1732318500 | 25.5 | 1.38 | 5.72 | 23.85 | 26.115 | 23.7 | 1590739 |
| 1732232100 | 24.12 | 0.86 | 3.70 | 23.4 | 24.59 | 22.86 | 881116 |
| 1732145700 | 23.26 | -0.89 | -3.69 | 24.02 | 25.3 | 22.91 | 1278142 |
| 1732059300 | 24.15 | 1.64 | 7.29 | 22.27 | 24.61 | 21.6 | 2307911 |
| 1731972900 | 22.51 | 1.65 | 7.91 | 21.03 | 22.55 | 20.75 | 1654339 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
