GP Act III Acquisition Corporation (GPAT)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.02 | -0.199203187251 | 10.04 | 10.04 | 10.0186 | 96270 | 10.02669865 | CS |
4 | -0.02 | -0.199203187251 | 10.04 | 10.06 | 10.0001 | 208330 | 10.01786348 | CS |
12 | 0.03 | 0.3003003003 | 9.99 | 10.06 | 9.97 | 266758 | 10.00611429 | CS |
26 | 0.03 | 0.3003003003 | 9.99 | 10.06 | 9.97 | 266758 | 10.00611429 | CS |
52 | 0.03 | 0.3003003003 | 9.99 | 10.06 | 9.97 | 266758 | 10.00611429 | CS |
156 | 0.03 | 0.3003003003 | 9.99 | 10.06 | 9.97 | 266758 | 10.00611429 | CS |
260 | 0.03 | 0.3003003003 | 9.99 | 10.06 | 9.97 | 266758 | 10.00611429 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1726526100 | 10.02 | 0 | 0.00 | 10.0214 | 10.025 | 10.02 | 5690 |
1726266900 | 10.02 | -0.01 | -0.10 | 10.02 | 10.02 | 10.02 | 150002 |
1726180500 | 10.03 | 0 | 0.00 | 10.03 | 10.03 | 10.03 | 99793 |
1726094100 | 10.03 | 0.01 | 0.10 | 10.03 | 10.04 | 10.0199 | 222645 |
1726007700 | 10.02 | 0.02 | 0.20 | 10.04 | 10.04 | 10.0186 | 3218 |
1725921300 | 10.0001 | -0.02 | -0.20 | 10.02 | 10.02 | 10.0001 | 906 |
1725662100 | 10.02 | 0 | 0.00 | 10.035 | 10.035 | 10.02 | 101100 |
1725575700 | 10.02 | 0 | 0.05 | 10.01 | 10.025 | 10.01 | 172852 |
1725489300 | 10.015 | 0.01 | 0.05 | 10.02 | 10.02 | 10.01 | 134162 |
1725402900 | 10.01 | -0.05 | -0.50 | 10.01 | 10.01 | 10.01 | 50000 |
1725057300 | 10.06 | 0.04 | 0.45 | 10.06 | 10.06 | 10.06 | 101 |
1724970900 | 10.015 | 0 | 0.00 | 10.02 | 10.02 | 10.015 | 100172 |
1724884500 | 10.015 | 0 | 0.00 | 10.015 | 10.015 | 10.015 | 1088 |
1724798100 | 10.015 | -0.01 | -0.10 | 10.0066 | 10.02 | 10.0066 | 14527 |
1724711700 | 10.025 | 0.01 | 0.10 | 10.015 | 10.04 | 10.01 | 457369 |
1724452500 | 10.015 | -0.04 | -0.35 | 10.05 | 10.05 | 10.0098 | 2443959 |
1724366100 | 10.05 | 0.01 | 0.10 | 10.05 | 10.05 | 10.05 | 162 |
1724279700 | 10.04 | 0 | 0.00 | 10.02 | 10.04 | 10.02 | 61 |
1724193300 | 10.04 | 0.01 | 0.15 | 10.04 | 10.04 | 10.02 | 464 |
1724106900 | 10.025 | 0.01 | 0.05 | 10.02 | 10.025 | 10.02 | 105 |
1723847700 | 10.02 | 0 | 0.00 | 10.04 | 10.04 | 10.02 | 124 |
1723761300 | 10.02 | 0 | 0.00 | 10.02 | 10.03 | 10.02 | 105701 |
1723674900 | 10.02 | 0 | 0.00 | 10.02 | 10.02 | 10.0198 | 50601 |
1723588500 | 10.02 | -0.01 | -0.10 | 10.04 | 10.04 | 10.01 | 775 |
1723502100 | 10.03 | 0.01 | 0.10 | 10.04 | 10.04 | 10.015 | 77972 |
1723242900 | 10.02 | 0 | 0.00 | 10.03 | 10.03 | 10.02 | 218 |
1723156500 | 10.02 | 0.01 | 0.10 | 10.04 | 10.04 | 10.0185 | 229560 |
1723070100 | 10.01 | 0 | 0.00 | 10.02 | 10.02 | 10 | 167281 |
1722983700 | 10.01 | -0.01 | -0.10 | 10.03 | 10.03 | 10 | 1533955 |
1722897300 | 10.02 | 0 | 0.00 | 10.03 | 10.03 | 10.01 | 54661 |
1722638100 | 10.02 | 0 | 0.05 | 10.03 | 10.03 | 10.01 | 267926 |
1722551700 | 10.015 | 0 | 0.00 | 10.02 | 10.02 | 10.015 | 28 |
1722465300 | 10.015 | 0.01 | 0.05 | 10.03 | 10.03 | 10.01 | 1246188 |
1722378900 | 10.01 | -0.03 | -0.25 | 10.04 | 10.04 | 10.01 | 85444 |
1722292500 | 10.035 | 0.01 | 0.05 | 10.04 | 10.04 | 10.035 | 1105 |
1722033300 | 10.03 | 0.01 | 0.10 | 10.04 | 10.04 | 10.03 | 17405 |
1721946900 | 10.02 | -0.01 | -0.10 | 10.03 | 10.03 | 10.02 | 28529 |
1721860500 | 10.03 | 0 | 0.00 | 10.03 | 10.03 | 10.03 | 1825 |
1721774100 | 10.03 | -0.02 | -0.20 | 10.03 | 10.03 | 10.01 | 170892 |
1721687700 | 10.05 | 0.04 | 0.40 | 10.03 | 10.05 | 10.03 | 6375 |
1721428500 | 10.01 | 0 | 0.00 | 10.03 | 10.03 | 10 | 374043 |
1721342100 | 10.01 | 0.01 | 0.10 | 10 | 10.02 | 10 | 1377696 |
1721255700 | 10 | 0 | 0.00 | 10.01 | 10.01 | 10 | 500840 |
1721169300 | 10 | 0 | 0.00 | 10.01 | 10.01 | 10 | 62212 |
1721082900 | 10 | 0.01 | 0.10 | 10.01 | 10.01 | 10 | 545 |
1720823700 | 9.99 | -0.01 | -0.10 | 10.01 | 10.01 | 9.99 | 42044 |
1720737300 | 10 | 0.01 | 0.10 | 10 | 10 | 9.99 | 49818 |
1720650900 | 9.99 | 0 | 0.00 | 10 | 10 | 9.99 | 48818 |
1720564500 | 9.99 | 0.01 | 0.10 | 9.99 | 10 | 9.98 | 976880 |
1720478100 | 9.98 | -0.01 | -0.10 | 9.99 | 10 | 9.98 | 1915325 |
1720218900 | 9.99 | 0 | 0.00 | 9.99 | 9.99 | 9.98 | 180450 |
1720040640 | 9.99 | 0 | 0.00 | 9.985 | 9.99 | 9.985 | 12001 |
1719959700 | 9.99 | 0 | 0.00 | 9.97 | 10 | 9.97 | 786158 |
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