Global Engine Group Holding Ltd【GLE】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	-0.023	-5.05716798593	0.4548	0.5234	0.4202	369727	0.48747885	CS
4	-0.0832	-16.1553398058	0.515	0.626	0.35	994026	0.49076009	CS
12	0.0098	2.32227488152	0.422	0.745	0.2808	4270818	0.5294965	CS
26	-0.0056	-1.28029263832	0.4374	0.745	0.2515	2099566	0.52403275	CS
52	-1.8682	-81.2260869565	2.3	3.89	0.2515	2164454	0.77670358	CS
156	-4.7182	-91.6155339806	5.15	5.44	0.2515	1316888	0.86394448	CS
260	-4.7182	-91.6155339806	5.15	5.44	0.2515	1316888	0.86394448	CS

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780612500	0.45	-0.0001	-0.02	0.4345	0.475	0.4345	168036
1780526100	0.4501	-0.0102	-2.22	0.447	0.4722	0.435	105520
1780439700	0.4603	-0.0596	-11.46	0.5001	0.5001	0.420201	245746
1780353300	0.5199	0.0838	19.22	0.4435	0.5234	0.4202	1016953
1780094100	0.4361	-0.014	-3.11	0.4548	0.4553	0.4202	312379
1780007700	0.4501	-0.0506	-10.11	0.4495	0.4778	0.4	604357
1779921300	0.5007	0.0727	16.99	0.4312	0.571099	0.4201	2360223
1779834900	0.428	-0.0009	-0.21	0.42	0.47	0.3902	389202
1779489300	0.4289	0.0332	8.39	0.3892	0.459899	0.381101	518271
1779402900	0.3957	0.0038	0.97	0.3897	0.409399	0.38	136829
1779316500	0.3919	0.0119	3.13	0.37	0.43	0.37	368673
1779230100	0.38	-0.005	-1.30	0.385	0.4068	0.3699	218074
1779143700	0.385	-0.0171	-4.25	0.3719	0.387	0.35	367197
1778884500	0.4021	-0.0779	-16.23	0.4297	0.4498	0.35	351678
1778798100	0.48	-0.0351	-6.81	0.4939	0.5249	0.42	793768
1778711700	0.5151	-0.0439	-7.85	0.5064999	0.5699	0.4801	529279
1778625300	0.559	-0.0361	-6.07	0.578	0.626	0.559	1080404
1778538900	0.5951	0.1361	29.65	0.4491	0.6	0.4491	3124323
1778279700	0.459	-0.09	-16.39	0.515	0.5179	0.45	6195579
1778193300	0.549	0.188	52.08	0.6915	0.745	0.528	208357107
1778106900	0.361	-0.0128	-3.42	0.37	0.3817	0.3575	16333013
1778020500	0.3738	0.0217	6.16	0.3524	0.3899	0.35	42047
1777934100	0.3521	0.0071001	2.06	0.3439999	0.43	0.305	41444
1777674900	0.3449999	-0.0049	-1.40	0.325	0.3498	0.32	7057
1777588500	0.3499	0.0299	9.34	0.32	0.3499	0.305	69060
1777502100	0.32	-0.0131	-3.93	0.335	0.335	0.3183	21204
1777415700	0.3331	-0.0019	-0.57	0.3346	0.35	0.3196	33199
1777329300	0.335	-0.0064	-1.87	0.3429	0.3429	0.325	49584
1777070100	0.3414	-0.0015	-0.44	0.363	0.363	0.34	76806
1776983700	0.3429	0.0031	0.91	0.3527	0.36	0.3299	27552
1776897300	0.3398	-0.0323	-8.68	0.3676	0.3721999	0.305	118759
1776810900	0.3721	-0.0106	-2.77	0.37	0.393	0.3621	29045
1776724500	0.3827	-0.0156	-3.92	0.3901	0.3978999	0.3751	74458
1776465300	0.3983	-0.0066	-1.63	0.393	0.4108	0.3901	49837
1776378900	0.4049	-0.0111	-2.67	0.4136	0.41495	0.3906	39366
1776292500	0.416	0.0189	4.76	0.395	0.4299	0.3901	34213
1776206100	0.3971	-0.0437	-9.91	0.432	0.4399	0.3971	45607
1776119700	0.4408	0.0705	19.04	0.3774	0.465	0.3595	169348
1775860500	0.3703	0.0076	2.10	0.363	0.3879	0.3627	21233
1775774100	0.3627	-0.0063	-1.71	0.3628	0.3989	0.3551	102871
1775687700	0.369	-0.0044	-1.18	0.4	0.4	0.351	86915
1775601300	0.3734	-0.0196	-4.99	0.3851	0.40105	0.3701	32171
1775514900	0.393	0.009	2.34	0.351	0.4286	0.351	220492
1775169300	0.384	-0.007	-1.79	0.3832	0.4099999	0.3832	1421096
1775082900	0.391	0.0122	3.22	0.389	0.43	0.3788	132995
1774996500	0.3788	0.0552	17.06	0.329	0.3877	0.3214	85848
1774910100	0.3236	-0.05255	-13.97	0.3728	0.385	0.2808	110754
1774650900	0.37615	0.00605	1.63	0.3745	0.4098	0.3701	8621
1774564500	0.3701	-0.0199	-5.10	0.39	0.3995	0.3701	33555
1774478100	0.39	-0.0125	-3.11	0.446	0.446	0.39	146703
1774391700	0.4025	-0.0177	-4.21	0.4212	0.4212	0.3901	11295
1774305300	0.4202	-0.0159	-3.65	0.4094	0.4301	0.4094	40513
1774046100	0.4361	0.0061	1.42	0.4353	0.4374	0.4353	50180
1773959700	0.43	-0.002	-0.46	0.4457	0.45	0.4	144598
1773873300	0.432	-0.0054	-1.23	0.4374	0.4681	0.4312	56785
1773786900	0.4374	0.0072	1.67	0.4216	0.4546	0.4216	78367
1773700500	0.4302	0.0399	10.22	0.3915	0.487	0.3894	404699
1773441300	0.3903	-0.0248	-5.97	0.422	0.434	0.3902	24894
1773354900	0.4151	0.007	1.72	0.4118	0.449	0.4118	55785
1773268500	0.4081	0.0111	2.80	0.3902	0.4150499	0.3902	59384
1773182100	0.397	0.007	1.79	0.3842999	0.4073	0.3842999	47911
1773095700	0.39	0.0097	2.55	0.3816	0.41055	0.3816	118968
1772840100	0.3803	-0.0204	-5.09	0.4099999	0.418	0.3803	38994
1772753700	0.4007	0.0103	2.64	0.399	0.42	0.399	50412