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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 5.60 5.69 5.43 5.69 0.1M
2022-12-29 5.49 5.63 5.41 5.60 0.1M
2022-12-28 5.51 5.70 5.27 5.36 0.1M
2022-12-27 5.54 5.94 5.45 5.63 0.1M
2022-12-23 5.59 5.59 5.38 5.53 0.1M
2022-12-22 5.59 5.65 5.41 5.41 0.1M
2022-12-21 5.54 5.90 5.40 5.78 0.1M
2022-12-20 5.60 5.60 5.37 5.37 0.1M
2022-12-19 5.79 5.79 5.37 5.65 0.1M
2022-12-16 5.61 5.89 5.61 5.73 0.1M
2022-12-15 6.20 6.30 5.70 5.70 0.1M
2022-12-14 6.36 6.57 6.16 6.25 0.1M
2022-12-13 6.72 6.75 6.31 6.48 0.1M
2022-12-12 6.63 6.70 6.25 6.36 0.1M
2022-12-09 6.92 7.08 6.45 6.64 0.2M
2022-12-08 6.81 6.98 6.68 6.88 0.1M
2022-12-07 7.13 7.23 6.55 6.56 0.2M
2022-12-06 7.75 7.93 7.18 7.34 0.2M
2022-12-05 7.98 8.48 7.60 7.80 0.5M
2022-12-02 7.40 7.75 7.03 7.73 0.2M
2022-12-01 7.42 7.43 7.03 7.30 0.2M
2022-11-30 7.61 8.20 7.00 7.37 0.6M
2022-11-29 7.90 8.63 7.45 7.92 1.8M
2022-11-28 6.09 8.20 6.06 7.93 2.1M
2022-11-25 5.97 6.25 5.88 6.16 0.1M
2022-11-23 5.91 5.93 5.58 5.82 0.1M
2022-11-22 5.65 6.09 5.58 5.75 0.1M
2022-11-21 5.87 5.89 5.56 5.70 0.1M
2022-11-18 6.43 6.43 5.93 5.96 0.1M
2022-11-17 6.09 6.35 5.93 6.20 0.1M
2022-11-16 6.38 6.46 5.89 6.09 0.2M
2022-11-15 6.62 6.88 6.31 6.61 0.4M
2022-11-14 6.41 6.55 6.05 6.44 0.2M
2022-11-11 6.12 6.50 5.55 6.43 0.4M
2022-11-10 6.05 6.60 5.73 5.92 0.5M
2022-11-09 5.39 5.84 4.70 5.66 0.5M
2022-11-08 5.72 6.18 5.43 5.43 1.3M
2022-11-07 6.36 7.48 5.82 5.90 33.0M
2022-11-04 4.54 4.78 4.43 4.66 0.2M
2022-11-03 4.14 4.45 4.14 4.42 0.1M
2022-11-02 4.50 4.52 4.20 4.27 0.1M
2022-11-01 4.70 4.84 4.45 4.49 0.1M
2022-10-31 5.06 5.06 4.45 4.68 0.1M
2022-10-28 5.04 5.04 4.68 4.86 0.1M
2022-10-27 4.95 5.10 4.71 4.75 0.1M
2022-10-26 5.22 5.34 4.81 5.05 0.2M
2022-10-25 4.60 5.55 4.51 5.22 0.5M
2022-10-24 4.81 4.93 4.30 4.60 0.2M
2022-10-21 5.18 5.19 4.90 5.03 0.2M
2022-10-20 5.18 5.29 5.01 5.13 0.1M
2022-10-19 5.31 5.47 5.04 5.11 0.2M
2022-10-18 5.66 5.75 5.29 5.32 0.3M
2022-10-17 6.07 6.40 5.60 5.62 0.4M
2022-10-14 5.97 6.47 5.76 6.19 0.5M
2022-10-13 5.50 6.26 5.46 6.10 0.5M
2022-10-12 6.60 6.72 5.60 5.70 0.5M
2022-10-11 5.86 7.84 5.72 6.32 1.1M
2022-10-10 6.42 6.42 5.82 6.19 0.4M
2022-10-07 7.42 7.45 6.38 6.38 0.5M
2022-10-06 7.69 7.96 7.26 7.32 0.4M
2022-10-05 7.48 7.71 7.01 7.67 0.4M
2022-10-04 8.44 8.72 7.49 7.66 0.7M
2022-10-03 9.86 10.34 8.05 8.24 1.0M
2022-09-30 11.50 11.74 10.10 10.11 0.4M
2022-09-29 12.30 12.37 11.10 11.46 0.3M
2022-09-28 12.03 12.95 12.00 12.15 0.3M
2022-09-27 12.46 13.15 12.08 12.10 0.2M
2022-09-26 12.76 13.59 12.27 12.49 0.2M
2022-09-23 13.15 13.29 11.93 12.82 0.4M
2022-09-22 12.80 13.75 12.80 13.32 0.6M
2022-09-21 13.75 14.42 13.00 13.00 0.4M
2022-09-20 13.47 16.50 13.30 13.74 2.8M
2022-09-19 14.53 15.28 13.27 13.27 0.5M
2022-09-16 15.71 16.30 14.85 14.99 0.5M
2022-09-15 16.78 19.50 15.99 16.11 1.4M
2022-09-14 16.43 17.65 15.81 17.07 1.0M
2022-09-13 17.17 17.80 16.65 16.85 0.5M
2022-09-12 18.00 19.00 17.50 17.75 0.5M
2022-09-09 20.18 20.69 18.02 18.10 0.8M
2022-09-08 19.63 22.65 19.58 20.10 1.5M
2022-09-07 19.61 21.44 19.50 20.22 1.0M
2022-09-06 18.64 23.48 17.60 20.29 2.9M
2022-09-02 19.98 21.96 18.71 20.04 3.2M
2022-09-01 14.81 26.56 14.60 23.65 19.2M
2022-08-31 15.86 16.23 14.04 14.65 1.5M
2022-08-30 18.93 19.80 16.03 16.57 1.0M
2022-08-29 18.20 22.28 17.84 19.39 1.8M
2022-08-26 25.33 25.75 19.10 19.30 2.4M
2022-08-25 30.00 31.73 25.20 25.20 2.4M
2022-08-24 26.44 35.70 25.60 29.82 11.6M
2022-08-23 32.61 34.90 25.57 26.64 7.8M
2022-08-22 54.01 62.00 31.20 41.41 18.4M
2022-08-19 26.64 60.00 24.81 48.01 36.3M
2022-08-18 19.20 21.22 12.51 15.69 11.5M