GigaCloud Technology Inc (GCT)

GCT
🏛️ アメリカ →
29.66
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 30.55 30.55 30.50 30.50 15.7K
09:31 30.54 30.54 30.54 30.54 0.1K
09:32 30.72 30.77 30.72 30.77 4.1K
09:33 30.87 31.45 30.87 31.30 35.7K
09:34 31.37 31.37 31.01 31.01 5.4K
09:35 31.19 31.24 31.01 31.02 14.5K
09:36 31.08 31.08 31.00 31.03 3.4K
09:37 31.09 31.09 31.08 31.08 1.4K
09:38 31.03 31.03 30.86 30.86 1.7K
09:39 30.87 30.87 30.87 30.87 0.2K
09:40 30.86 30.86 30.86 30.86 0.5K
09:41 31.03 31.03 31.03 31.03 0.7K
09:42 31.07 31.08 31.07 31.08 1.1K
09:43 31.08 31.17 31.08 31.17 1.2K
09:44 31.20 31.30 31.18 31.21 8.3K
09:45 31.19 31.19 31.08 31.08 1.8K
09:47 31.18 31.18 31.11 31.11 2.4K
09:48 31.25 31.25 31.07 31.12 4.0K
09:49 31.08 31.08 31.00 31.00 4.9K
09:50 31.01 31.01 31.01 31.01 2.2K
09:51 30.87 30.97 30.87 30.97 1.8K
09:52 30.86 30.86 30.74 30.86 1.9K
09:53 30.86 30.86 30.86 30.86 1.3K
09:55 31.05 31.05 31.04 31.04 1.3K
09:56 31.20 31.20 31.04 31.04 1.9K
09:57 30.94 30.94 30.92 30.92 0.2K
09:58 31.05 31.18 31.05 31.18 0.6K
09:59 31.05 31.05 30.93 31.04 2.0K
10:00 31.01 31.01 30.93 30.93 2.3K
10:01 30.87 30.95 30.87 30.95 3.2K
10:02 30.86 31.13 30.86 31.13 3.8K
10:04 31.13 31.27 31.13 31.23 4.8K
10:05 31.33 31.54 31.33 31.37 30.4K
10:06 31.31 31.49 31.31 31.31 19.6K
10:07 31.35 31.38 31.27 31.27 3.4K
10:08 31.27 31.39 31.27 31.39 5.5K
10:09 31.40 31.53 31.37 31.44 14.6K
10:10 31.47 31.58 31.47 31.48 20.6K
10:11 31.49 31.64 31.49 31.64 9.1K
10:12 31.75 31.75 31.55 31.58 4.2K
10:13 31.63 31.67 31.47 31.47 3.1K
10:14 31.53 31.53 31.44 31.44 5.5K
10:15 31.50 31.71 31.50 31.64 8.0K
10:16 31.65 31.71 31.62 31.71 3.2K
10:17 31.54 31.54 31.37 31.45 12.1K
10:18 31.45 31.56 31.45 31.50 12.0K
10:19 31.46 31.59 31.46 31.53 6.1K
10:20 31.59 31.59 31.52 31.52 3.6K
10:21 31.50 31.50 31.45 31.45 3.1K
10:22 31.44 31.45 31.44 31.45 2.9K
10:23 31.44 31.50 31.44 31.47 1.8K
10:24 31.44 31.48 31.36 31.36 3.1K
10:25 31.30 31.35 31.30 31.35 0.6K
10:26 31.35 31.53 31.35 31.53 72.7K
10:27 31.49 31.49 31.40 31.40 8.6K
10:28 31.38 31.38 31.38 31.38 1.1K
10:29 31.36 31.40 31.34 31.40 4.7K
10:30 31.39 31.41 31.28 31.28 5.4K
10:31 31.28 31.28 31.28 31.28 0.2K
10:32 31.34 31.35 31.20 31.20 2.3K
10:33 31.18 31.24 31.13 31.15 2.6K
10:34 31.19 31.19 31.19 31.19 0.2K
10:35 31.19 31.19 31.19 31.19 0.2K
10:36 31.23 31.24 31.20 31.20 2.7K
10:37 31.24 31.24 31.20 31.20 1.6K
10:39 31.08 31.08 31.08 31.08 1.8K
10:40 31.01 31.01 30.92 30.92 5.2K
10:41 30.98 30.98 30.90 30.90 6.4K
10:42 31.00 31.03 30.93 31.03 2.0K
10:43 31.04 31.04 30.96 31.00 0.4K
10:44 31.06 31.06 30.94 30.98 16.7K
10:45 30.95 31.05 30.95 31.03 33.3K
10:46 31.01 31.01 31.01 31.01 0.7K
10:47 30.99 30.99 30.98 30.98 2.4K
10:48 30.98 30.98 30.98 30.98 0.8K
10:49 31.01 31.02 30.99 30.99 2.0K
10:50 30.99 30.99 30.99 30.99 1.1K
10:51 31.02 31.03 31.02 31.03 1.5K
10:52 31.00 31.00 31.00 31.00 2.8K
10:53 30.97 30.97 30.97 30.97 1.7K
10:54 30.96 30.96 30.96 30.96 0.2K
10:55 30.99 30.99 30.99 30.99 0.4K
10:56 30.96 31.00 30.96 30.99 3.6K
10:57 30.99 31.00 30.99 31.00 2.8K
10:58 31.01 31.11 31.01 31.08 8.2K
10:59 31.08 31.08 31.03 31.03 10.3K
11:01 31.03 31.04 31.01 31.01 1.5K
11:02 30.98 30.99 30.98 30.99 2.9K
11:03 30.95 30.95 30.90 30.90 0.7K
11:04 30.94 30.96 30.94 30.96 0.7K
11:05 30.96 30.96 30.96 30.96 1.3K
11:06 30.97 30.97 30.97 30.97 0.3K
11:07 31.00 31.00 30.95 30.95 1.5K
11:08 30.98 30.98 30.93 30.93 3.8K
11:09 30.97 31.00 30.97 31.00 3.3K
11:11 31.00 31.02 31.00 31.02 5.6K
11:12 31.01 31.01 31.01 31.01 0.5K
11:13 31.03 31.03 31.00 31.00 12.1K
11:14 30.99 30.99 30.95 30.95 2.1K
11:16 30.92 30.92 30.92 30.92 0.3K
11:17 30.93 30.93 30.93 30.93 0.5K
11:18 30.90 30.90 30.87 30.87 1.8K
11:19 30.89 30.89 30.89 30.89 0.3K
11:20 30.89 30.91 30.89 30.91 2.3K
11:22 30.94 30.94 30.94 30.94 2.6K
11:23 30.96 30.96 30.96 30.96 2.5K
11:24 30.99 31.01 30.99 31.01 3.3K
11:25 31.02 31.02 31.02 31.02 0.5K
11:26 31.01 31.01 31.01 31.01 1.0K
11:28 30.99 30.99 30.99 30.99 0.3K
11:29 30.96 30.96 30.96 30.96 0.6K
11:30 30.96 30.96 30.92 30.94 3.2K
11:31 30.97 30.97 30.97 30.97 0.7K
11:32 30.92 30.92 30.90 30.90 0.5K
11:33 30.76 30.76 30.76 30.76 7.8K
11:34 30.79 30.79 30.79 30.79 0.3K
11:35 30.75 30.76 30.73 30.76 1.7K
11:36 30.75 30.75 30.74 30.74 11.5K
11:37 30.73 30.94 30.73 30.90 30.9K
11:38 30.93 30.93 30.85 30.85 4.8K
11:39 30.87 30.88 30.87 30.88 8.3K
11:40 30.88 30.88 30.88 30.88 0.6K
11:41 30.86 30.86 30.86 30.86 1.4K
11:45 30.82 30.82 30.82 30.82 1.2K
11:46 30.76 30.76 30.73 30.73 0.8K
11:47 30.75 30.75 30.66 30.66 8.4K
11:48 30.68 30.68 30.67 30.67 1.5K
11:49 30.67 30.67 30.67 30.67 1.2K
11:50 30.62 30.63 30.55 30.55 4.4K
11:51 30.51 30.51 30.41 30.41 5.4K
11:53 30.48 30.48 30.45 30.48 2.0K
11:54 30.48 30.48 30.48 30.48 0.2K
11:55 30.26 30.33 30.26 30.27 20.2K
11:56 30.33 30.33 30.32 30.32 5.1K
11:58 30.28 30.28 30.26 30.26 1.0K
11:59 30.29 30.29 30.29 30.29 3.9K
12:00 30.29 30.29 30.29 30.29 1.8K
12:01 30.30 30.30 30.27 30.27 1.9K
12:03 30.27 30.27 30.27 30.27 1.0K
12:04 30.30 30.30 30.30 30.30 0.3K
12:05 30.26 30.26 30.22 30.22 0.3K
12:06 30.22 30.22 30.20 30.20 3.6K
12:08 30.16 30.16 30.16 30.16 0.6K
12:09 30.19 30.19 30.13 30.13 1.1K
12:10 30.11 30.11 30.08 30.08 3.6K
12:11 30.11 30.11 29.82 29.82 27.9K
12:12 29.85 29.85 29.85 29.85 2.7K
12:13 29.95 29.99 29.95 29.99 2.2K
12:14 30.07 30.07 30.07 30.07 1.3K
12:17 30.05 30.05 30.05 30.05 0.7K
12:18 30.08 30.11 30.08 30.11 3.0K
12:19 30.07 30.07 30.07 30.07 1.2K
12:20 30.05 30.05 30.05 30.05 1.7K
12:21 30.08 30.08 30.08 30.08 0.5K
12:23 30.08 30.10 30.08 30.10 2.0K
12:24 30.10 30.15 30.10 30.15 4.2K
12:25 30.15 30.15 30.06 30.06 1.4K
12:27 30.09 30.18 30.09 30.15 2.2K
12:28 30.16 30.19 30.16 30.19 1.2K
12:29 30.24 30.24 30.24 30.24 0.8K
12:31 30.21 30.21 30.21 30.21 0.6K
12:32 30.27 30.27 30.27 30.27 0.4K
12:33 30.27 30.28 30.23 30.23 0.4K
12:34 30.28 30.28 30.28 30.28 0.8K
12:35 30.28 30.28 30.22 30.22 1.3K
12:36 30.19 30.19 30.19 30.19 0.2K
12:37 30.19 30.19 30.17 30.17 1.6K
12:38 30.16 30.16 30.16 30.16 0.4K
12:40 30.24 30.24 30.24 30.24 2.7K
12:42 30.22 30.22 30.22 30.22 0.2K
12:43 30.27 30.27 30.27 30.27 1.2K
12:45 30.25 30.25 30.25 30.25 0.5K
12:46 30.26 30.26 30.22 30.22 1.1K
12:47 30.25 30.29 30.25 30.26 0.8K
12:48 30.26 30.26 30.26 30.26 0.3K
12:49 30.24 30.24 30.24 30.24 0.5K
12:50 30.23 30.23 30.23 30.23 1.3K
12:53 30.27 30.27 30.27 30.27 0.2K
12:54 30.23 30.23 30.23 30.23 0.3K
12:55 30.23 30.23 30.21 30.21 4.2K
12:56 30.20 30.20 30.20 30.20 0.3K
12:57 30.20 30.20 30.16 30.16 7.7K
12:58 30.15 30.17 30.15 30.17 3.6K
12:59 30.19 30.25 30.19 30.25 2.7K
13:00 30.27 30.29 30.25 30.25 2.0K
13:01 30.26 30.29 30.26 30.29 1.8K
13:02 30.34 30.34 30.34 30.34 0.4K
13:04 30.28 30.28 30.28 30.28 0.5K
13:05 30.25 30.25 30.20 30.20 2.2K
13:08 30.21 30.24 30.21 30.23 1.4K
13:09 30.29 30.29 30.29 30.29 0.5K
13:10 30.30 30.30 30.30 30.30 0.8K
13:12 30.33 30.33 30.33 30.33 0.2K
13:13 30.36 30.36 30.33 30.33 1.8K
13:15 30.30 30.35 30.30 30.35 0.6K
13:17 30.35 30.35 30.35 30.35 0.2K
13:20 30.35 30.35 30.35 30.35 0.4K
13:21 30.33 30.33 30.33 30.33 0.1K
13:22 30.30 30.30 30.30 30.30 0.9K
13:25 30.35 30.35 30.35 30.35 1.3K
13:27 30.34 30.34 30.34 30.34 0.4K
13:28 30.37 30.37 30.37 30.37 0.2K
13:29 30.38 30.38 30.36 30.38 2.9K
13:30 30.36 30.39 30.36 30.39 4.3K
13:31 30.42 30.42 30.42 30.41 1.6K
13:32 30.41 30.43 30.40 30.40 1.8K
13:33 30.40 30.40 30.40 30.40 0.1K
13:35 30.37 30.37 30.37 30.37 4.3K
13:37 30.26 30.26 30.23 30.23 3.6K
13:39 30.24 30.24 30.20 30.20 2.6K
13:42 30.24 30.24 30.24 30.24 0.8K
13:44 30.16 30.24 30.16 30.24 1.4K
13:45 30.18 30.23 30.18 30.23 9.6K
13:46 30.26 30.32 30.08 30.16 30.4K
13:48 30.15 30.15 30.13 30.13 1.1K
13:49 30.11 30.11 30.10 30.10 0.8K
13:50 30.06 30.06 30.06 30.06 0.4K
13:51 29.98 30.13 29.98 30.13 1.0K
13:53 30.10 30.10 30.08 30.10 1.7K
13:55 30.10 30.19 30.10 30.19 4.7K
13:56 30.21 30.21 30.21 30.21 0.2K
13:57 30.21 30.21 30.21 30.21 10.1K
13:58 30.21 30.21 30.08 30.08 2.7K
13:59 30.14 30.18 30.12 30.18 10.2K
14:00 30.16 30.16 30.16 30.16 0.8K
14:01 30.17 30.17 30.13 30.13 1.3K
14:04 30.16 30.16 30.16 30.16 0.3K
14:06 30.17 30.17 30.15 30.16 0.8K
14:07 30.13 30.14 30.13 30.14 0.8K
14:08 30.11 30.11 30.11 30.11 0.5K
14:09 30.14 30.14 30.14 30.14 6.2K
14:10 30.11 30.11 30.11 30.11 1.1K
14:11 30.08 30.10 30.07 30.10 5.5K
14:12 30.07 30.07 30.07 30.07 1.2K
14:13 30.08 30.08 30.08 30.08 7.1K
14:14 30.05 30.05 30.05 30.05 4.2K
14:16 30.08 30.08 30.04 30.04 0.8K
14:17 30.02 30.02 30.01 30.01 2.8K
14:18 30.07 30.07 30.05 30.05 2.6K
14:19 30.09 30.13 30.09 30.13 7.4K
14:21 30.05 30.05 30.03 30.04 7.0K
14:22 29.99 29.99 29.99 29.99 0.4K
14:23 29.98 29.98 29.95 29.95 0.3K
14:24 29.99 29.99 29.96 29.96 2.7K
14:25 30.01 30.01 30.01 30.01 2.2K
14:26 29.98 29.98 29.98 29.98 0.2K
14:27 29.95 29.95 29.95 29.95 0.2K
14:28 29.95 29.96 29.95 29.96 1.5K
14:29 29.92 29.92 29.92 29.92 0.8K
14:30 29.93 29.93 29.93 29.93 0.4K
14:31 29.93 29.95 29.93 29.95 2.5K
14:33 29.99 30.00 29.99 30.00 2.7K
14:34 30.02 30.02 30.00 30.00 0.3K
14:35 30.01 30.01 30.01 30.01 0.3K
14:36 30.01 30.01 30.00 30.00 0.7K
14:38 30.04 30.04 30.04 30.04 2.4K
14:40 30.06 30.06 30.05 30.06 0.5K
14:41 30.06 30.06 30.05 30.05 2.7K
14:42 30.04 30.04 30.04 30.04 1.2K
14:44 30.01 30.01 30.01 30.01 1.2K
14:45 30.04 30.04 30.04 30.04 0.3K
14:46 30.01 30.01 30.01 30.01 1.4K
14:48 30.01 30.01 29.99 30.01 2.5K
14:50 30.03 30.03 30.03 30.03 5.1K
14:51 30.06 30.08 30.06 30.08 1.1K
14:52 30.09 30.11 30.09 30.11 1.4K
14:53 30.10 30.10 30.10 30.10 0.5K
14:54 30.09 30.11 30.09 30.11 0.4K
14:55 30.06 30.12 30.06 30.11 0.5K
14:56 30.06 30.07 30.05 30.05 2.8K
14:57 30.06 30.06 30.02 30.02 1.3K
14:58 30.01 30.01 29.99 29.99 1.6K
15:01 30.04 30.04 30.02 30.02 0.4K
15:02 30.03 30.07 30.03 30.07 2.5K
15:03 30.10 30.10 30.10 30.10 1.0K
15:07 30.12 30.13 30.12 30.13 0.7K
15:08 30.11 30.11 30.10 30.11 2.4K
15:12 30.11 30.11 30.11 30.11 0.5K
15:13 30.03 30.03 30.03 30.03 3.3K
15:17 30.05 30.05 30.02 30.02 2.5K
15:18 30.02 30.02 30.02 30.02 0.4K
15:19 30.06 30.07 30.06 30.07 1.1K
15:20 30.06 30.13 30.06 30.13 2.1K
15:21 30.09 30.09 30.09 30.09 0.5K
15:22 30.08 30.08 30.06 30.06 2.9K
15:23 30.09 30.11 30.09 30.11 1.5K
15:24 30.08 30.08 30.08 30.08 0.2K
15:25 30.09 30.09 30.09 30.09 1.1K
15:26 30.08 30.08 30.08 30.08 4.1K
15:27 30.03 30.03 30.01 30.01 1.5K
15:29 30.00 30.00 29.97 29.97 0.5K
15:30 29.96 29.96 29.93 29.93 1.2K
15:31 29.97 29.98 29.96 29.96 2.3K
15:32 29.93 29.93 29.93 29.93 1.2K
15:33 29.94 29.94 29.94 29.94 0.4K
15:35 29.92 29.92 29.92 29.92 0.3K
15:36 29.92 29.92 29.92 29.92 0.3K
15:37 29.94 29.94 29.94 29.94 0.7K
15:38 29.88 29.91 29.88 29.91 1.4K
15:39 29.92 29.92 29.88 29.89 1.2K
15:40 29.87 29.87 29.85 29.85 2.7K
15:41 29.87 29.87 29.85 29.85 1.0K
15:42 29.85 29.86 29.83 29.83 1.7K
15:43 29.84 29.84 29.84 29.84 8.5K
15:44 29.81 29.81 29.81 29.81 0.4K
15:45 29.82 29.84 29.82 29.84 7.6K
15:46 29.81 29.81 29.81 29.81 2.9K
15:47 29.78 29.78 29.73 29.73 4.5K
15:48 29.71 29.71 29.63 29.68 2.1K
15:49 29.66 29.71 29.66 29.67 2.1K
15:50 29.74 29.74 29.68 29.68 3.0K
15:51 29.68 29.68 29.68 29.68 0.9K
15:52 29.67 29.73 29.67 29.73 12.0K
15:53 29.74 29.74 29.73 29.74 2.9K
15:54 29.75 29.82 29.75 29.82 5.2K
15:55 29.80 29.83 29.70 29.72 21.1K
15:56 29.72 29.72 29.70 29.70 3.5K
15:57 29.72 29.72 29.71 29.72 11.7K
15:58 29.72 29.78 29.72 29.74 6.9K
15:59 29.76 29.78 29.70 29.78 138.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし