GSR III Acquisition Corporation (GSRTU)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.055 | 0.546176762661 | 10.07 | 10.13 | 10.07 | 760 | 10.11384929 | CS |
4 | 0.105 | 1.04790419162 | 10.02 | 10.2 | 10.02 | 21424 | 10.04275732 | CS |
12 | 0.145 | 1.45290581162 | 9.98 | 10.2 | 9.97 | 59387 | 10.00011511 | CS |
26 | 0.145 | 1.45290581162 | 9.98 | 10.2 | 9.97 | 59387 | 10.00011511 | CS |
52 | 0.145 | 1.45290581162 | 9.98 | 10.2 | 9.97 | 59387 | 10.00011511 | CS |
156 | 0.145 | 1.45290581162 | 9.98 | 10.2 | 9.97 | 59387 | 10.00011511 | CS |
260 | 0.145 | 1.45290581162 | 9.98 | 10.2 | 9.97 | 59387 | 10.00011511 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1737156900 | 10.125 | 0 | 0.00 | 10.11 | 10.125 | 10.11 | 42 |
1737070500 | 10.125 | 0.01 | 0.05 | 10.1 | 10.125 | 10.1 | 195 |
1736984100 | 10.12 | 0 | 0.00 | 10.1 | 10.12 | 10.1 | 131 |
1736897700 | 10.12 | 0.03 | 0.30 | 10.105 | 10.12 | 10.09 | 2664 |
1736811300 | 10.09 | 0.02 | 0.20 | 10.13 | 10.13 | 10.09 | 812 |
1736552100 | 10.07 | 0 | 0.00 | 10.07 | 10.07 | 10.07 | 0 |
1736379300 | 10.07 | 0 | 0.00 | 10.07 | 10.07 | 10.07 | 4 |
1736292900 | 10.07 | 0.01 | 0.10 | 10.03 | 10.2 | 10.03 | 10910 |
1736206500 | 10.06 | 0.02 | 0.20 | 10.06 | 10.06 | 10.06 | 121 |
1735947300 | 10.04 | -0.01 | -0.10 | 10.045 | 10.045 | 10.04 | 107926 |
1735860900 | 10.05 | 0 | 0.00 | 10.03 | 10.05 | 10.03 | 93 |
1735688100 | 10.05 | 0.02 | 0.20 | 10.05 | 10.05 | 10.05 | 140005 |
1735601700 | 10.03 | 0 | 0.00 | 10.03 | 10.03 | 10.03 | 525 |
1735342500 | 10.03 | 0 | 0.00 | 10.03 | 10.03 | 10.03 | 0 |
1735256100 | 10.03 | 0 | 0.00 | 10.03 | 10.03 | 10.03 | 3 |
1735077840 | 10.03 | 0 | 0.00 | 10.03 | 10.03 | 10.03 | 0 |
1734996900 | 10.03 | -0.01 | -0.10 | 10.02 | 10.03 | 10.02 | 100210 |
1734737700 | 10.04 | 0 | 0.00 | 10.02 | 10.04 | 10.02 | 601 |
1734651300 | 10.04 | 0.03 | 0.30 | 10.03 | 10.04 | 10.02 | 132656 |
1734564900 | 10.01 | -0.01 | -0.10 | 10.02 | 10.02 | 10.01 | 1169 |
1734478500 | 10.02 | 0.02 | 0.20 | 10.01 | 10.02 | 10.01 | 60302 |
1734392100 | 10 | 0 | 0.00 | 10 | 10.005 | 10 | 484758 |
1734132900 | 10 | 0 | 0.00 | 9.99 | 10 | 9.99 | 5501 |
1734046500 | 10 | 0.01 | 0.10 | 9.99 | 10 | 9.99 | 81593 |
1733960100 | 9.99 | 0 | 0.00 | 9.99 | 9.99 | 9.985 | 25301 |
1733873700 | 9.99 | 0 | 0.00 | 9.99 | 9.99 | 9.99 | 500 |
1733787300 | 9.99 | 0.01 | 0.05 | 9.99 | 9.99 | 9.98 | 10228 |
1733528100 | 9.985 | -0.01 | -0.05 | 9.985 | 9.99 | 9.9849 | 9099 |
1733441700 | 9.99 | 0.01 | 0.10 | 9.98 | 9.99 | 9.98 | 20611 |
1733355300 | 9.98 | 0 | 0.00 | 9.98 | 9.98 | 9.98 | 37 |
1733268900 | 9.98 | -0.01 | -0.10 | 9.99 | 9.99 | 9.98 | 13248 |
1733182500 | 9.99 | 0.01 | 0.10 | 9.98 | 9.99 | 9.98 | 16072 |
1732917840 | 9.98 | 0.01 | 0.10 | 9.98 | 9.99 | 9.98 | 12429 |
1732750500 | 9.97 | -0.01 | -0.10 | 9.99 | 9.99 | 9.97 | 145635 |
1732664100 | 9.9801 | -0 | -0.05 | 9.99 | 9.99 | 9.98 | 36258 |
1732577700 | 9.985 | -0.01 | -0.05 | 10 | 10 | 9.98 | 155242 |
1732318500 | 9.99 | 0 | 0.00 | 10 | 10 | 9.99 | 51057 |
1732232100 | 9.99 | 0 | 0.00 | 9.99 | 9.9929 | 9.99 | 3387 |
1732145700 | 9.9899 | -0 | -0.00 | 9.99 | 10 | 9.98 | 123821 |
1732059300 | 9.99 | 0 | 0.00 | 9.99 | 9.99 | 9.98 | 69982 |
1731972900 | 9.99 | -0.01 | -0.10 | 9.99 | 10 | 9.98 | 296051 |
1731713700 | 10 | 0 | 0.00 | 9.9901 | 10 | 9.99 | 10405 |
1731627300 | 10 | 0 | 0.00 | 9.9906 | 10 | 9.9906 | 220 |
1731540900 | 10 | 0 | 0.00 | 10 | 10 | 9.99 | 3131 |
1731454500 | 10 | 0.01 | 0.10 | 9.99 | 10 | 9.99 | 100718 |
1731368100 | 9.99 | 0.01 | 0.10 | 10 | 10 | 9.99 | 78274 |
1731108900 | 9.98 | -0.01 | -0.10 | 10 | 10 | 9.98 | 145085 |
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