Gelteq Ltd【GELS】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	-0.0763	-13.239632136	0.5763	0.61	0.495	31611	0.57127502	CS
4	-0.44005	-46.8113398223	0.94005	1.96	0.495	3968564	1.13693384	CS
12	-0.2	-28.5714285714	0.7	2.01	0.387	4006938	1.38697635	CS
26	-0.3269	-39.5331962752	0.8269	2.01	0.387	2347824	1.30627497	CS
52	-1.42	-73.9583333333	1.92	2.02	0.387	1737206	1.31735568	CS
156	-3.5	-87.5	4	5.5	0.387	1531873	1.83914219	CS
260	-3.5	-87.5	4	5.5	0.387	1531873	1.83914219	CS

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
1783722900	0.525	-0.0198	-3.63	0.5406	0.55	0.5013	38233
1783636500	0.5447999	-0.0149	-2.66	0.56	0.56285	0.5	25320
1783550100	0.5597	-0.0213	-3.67	0.5681	0.6052	0.54525	46542
1783463700	0.581	-0.0167	-2.79	0.5853	0.609	0.5705	13969
1783377300	0.5977	0.018	3.11	0.5763	0.61	0.555899	40614
1783031700	0.5797	-0.0803	-12.17	0.6704	0.6748	0.57215	134526
1782945300	0.66	-0.01	-1.49	0.708	0.708	0.66	24837
1782858900	0.67	0.0315	4.93	0.649	0.7	0.63	98961
1782772500	0.6385	0.0185	2.98	0.64	0.7448	0.6104	224927
1782513300	0.62	0.0198	3.30	0.6	0.65	0.6	87439
1782426900	0.6002	-0.08995	-13.03	0.6757	0.7	0.6	165449
1782340500	0.69015	-0.04135	-5.65	0.7131	0.7409	0.6901	95491
1782254100	0.7315	-0.1392	-15.99	0.8395	0.8395	0.73	159625
1782167700	0.8707	-0.1693	-16.28	1.03	1.09	0.8707	347869
1781822100	1.04	-0.1	-8.77	1.06	1.09	0.9598	385234
1781735700	1.1399999	-0.09	-7.32	1.22	1.36	1.06	882182
1781649300	1.23	0.07	6.03	1.16	1.35	1.05	2079160
1781562900	1.16	0.17	17.17	1.5	1.96	1.08	60467589
1781303700	0.99	-0.54	-35.29	0.94005	1.1299999	0.88	6157824
1781217300	1.53	1.02	197.38	0.5102	2.0099999	0.508849	152701347
1781130900	0.5145	0.0337	7.01	0.4834	0.519	0.4834	13521
1781044500	0.4808	0.0007	0.15	0.48	0.52	0.48	23366
1780958100	0.4801	-0.0169	-3.40	0.4948	0.497	0.48	4422
1780698900	0.497	-0.017	-3.31	0.4993	0.514	0.4602	18409
1780612500	0.514	0.0281	5.78	0.517	0.55	0.4683	193344
1780526100	0.4859	0.001782	0.37	0.4803	0.4899	0.4803	8858
1780439700	0.484118	-0.000682	-0.14	0.4808	0.484118	0.4808	10828
1780353300	0.4848	-0.0042	-0.86	0.479	0.489	0.4702	15696
1780094100	0.489	0.0391	8.69	0.45	0.49	0.45	60407
1780007700	0.4499	0.0104	2.37	0.4308	0.451281	0.426201	8291
1779921300	0.4395	0.0175	4.15	0.42	0.4395	0.4103	11054
1779834900	0.422	0	0.00	0.434	0.434	0.4097	5021
1779489300	0.422	-0.014	-3.21	0.4373	0.449999	0.4099999	9108
1779402900	0.436	-0.0191	-4.20	0.4414	0.44845	0.4003	106642
1779316500	0.4551	0.065	16.66	0.3912	0.5	0.387	233131
1779230100	0.3901	-0.0149	-3.68	0.404	0.407401	0.3901	19552
1779143700	0.405	-0.0308	-7.07	0.4282	0.4282	0.4	18228
1778884500	0.4358	-0.0155	-3.43	0.4524	0.46735	0.4259	67105
1778798100	0.4513	0.0027	0.60	0.4423	0.4513	0.4103	214527
1778711700	0.4486	0.0187	4.35	0.4	0.4486	0.4	98678
1778625300	0.4299	-0.0201	-4.47	0.4046	0.444	0.3891	2589631
1778538900	0.45	-0.02	-4.26	0.4482	0.4698	0.4411	7115
1778279700	0.47	0.004	0.86	0.46	0.48	0.4557	23655
1778193300	0.466	0.020501	4.60	0.4633	0.5127	0.4472	48624
1778106900	0.445499	-0.114501	-20.45	0.5634	0.5634	0.4388	176486
1778020500	0.56	-0.04	-6.67	0.5951999	0.6399	0.5306	112567
1777934100	0.6	-0.057899	-8.80	0.638	0.638	0.5987	14472
1777674900	0.657899	0.012899	2.00	0.639051	0.66	0.6002999	7338
1777588500	0.645	-0.0049	-0.75	0.6334999	0.645	0.621	4904
1777502100	0.6499	-0.0201	-3.00	0.68	0.68	0.631	6380
1777415700	0.67	-0.025	-3.60	0.705	0.705	0.6179	27837
1777329300	0.6949999	-0.0045	-0.64	0.71	0.73	0.645649	12022
1777070100	0.6995	0.0228	3.37	0.67	0.6999	0.6293	24868
1776983700	0.6767	-0.054	-7.39	0.7054	0.7782	0.6721	30608
1776897300	0.7307	-0.028901	-3.80	0.723	0.7501	0.723	13273
1776810900	0.759601	0.059601	8.51	0.724	0.77	0.6899999	9732
1776724500	0.7	0	0.00	0.7	0.7	0.6899999	4463
1776465300	0.7	0	0.00	0.7	0.7	0.6901	5816
1776378900	0.7	0	0.00	0.7	0.7	0.6901	3468
1776292500	0.7	0.003247	0.47	0.6959999	0.7	0.6951	9432
1776206100	0.696753	-0.003247	-0.46	0.6949999	0.7	0.6899999	13424
1776119700	0.7	0.0040001	0.57	0.6939999	0.7	0.6939999	14972