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
2023-12-29 18.49 19.04 17.76 18.30 2.0M
2023-12-28 18.77 19.50 17.36 18.00 2.1M
2023-12-27 17.00 18.40 16.23 18.22 2.4M
2023-12-26 15.40 17.17 15.18 16.46 2.3M
2023-12-22 14.94 15.97 14.57 14.86 1.0M
2023-12-21 15.50 15.70 14.90 14.90 0.9M
2023-12-20 16.02 16.30 14.70 14.91 2.6M
2023-12-19 16.24 16.88 15.14 16.52 2.7M
2023-12-18 13.39 15.58 13.29 15.56 2.1M
2023-12-15 13.00 13.25 12.75 13.08 0.9M
2023-12-14 13.40 13.72 12.66 13.14 1.6M
2023-12-13 13.52 13.88 12.67 13.52 2.0M
2023-12-12 15.01 15.11 13.60 14.20 1.6M
2023-12-11 13.94 15.01 13.35 14.57 1.9M
2023-12-08 13.72 14.11 12.90 13.33 1.3M
2023-12-07 13.86 13.86 12.83 13.39 1.0M
2023-12-06 13.58 14.03 13.20 13.64 1.4M
2023-12-05 12.48 13.45 12.10 13.45 1.4M
2023-12-04 12.35 13.10 11.60 12.28 1.8M
2023-12-01 10.96 12.27 9.90 11.80 2.5M
2023-11-30 9.63 9.94 8.70 9.72 0.5M
2023-11-29 9.90 10.24 9.60 9.75 0.4M
2023-11-28 9.80 10.10 9.74 9.92 0.3M
2023-11-27 10.07 10.12 9.68 9.82 0.3M
2023-11-24 9.51 10.12 9.15 10.07 0.3M
2023-11-22 9.59 9.81 9.36 9.48 0.2M
2023-11-21 9.86 9.86 9.08 9.74 0.4M
2023-11-20 9.41 9.90 9.14 9.62 0.3M
2023-11-17 9.27 9.67 9.10 9.41 0.2M
2023-11-16 9.80 9.80 9.16 9.35 0.4M
2023-11-15 9.64 10.05 9.39 9.71 0.5M
2023-11-14 9.29 9.48 9.01 9.47 0.3M
2023-11-13 9.25 9.33 8.28 9.14 0.8M
2023-11-10 9.42 9.51 9.00 9.31 0.4M
2023-11-09 9.92 10.00 9.40 9.54 0.3M
2023-11-08 10.50 10.50 9.83 9.92 0.3M
2023-11-07 10.66 10.66 9.75 10.33 0.4M
2023-11-06 11.00 11.16 10.21 10.37 0.4M
2023-11-03 10.66 11.17 10.41 10.79 0.7M
2023-11-02 10.11 10.60 9.76 10.60 0.6M
2023-11-01 9.66 10.09 9.32 9.92 0.9M
2023-10-31 8.83 9.55 8.75 9.47 1.3M
2023-10-30 8.28 9.00 8.28 8.89 0.5M
2023-10-27 8.29 8.59 7.94 8.22 0.3M
2023-10-26 8.21 8.63 8.07 8.40 0.2M
2023-10-25 8.45 8.64 8.05 8.30 0.4M
2023-10-24 8.35 8.80 8.19 8.48 0.4M
2023-10-23 8.17 8.50 7.85 8.30 0.3M
2023-10-20 8.52 8.82 7.71 8.55 0.6M
2023-10-19 8.50 8.85 8.44 8.66 0.4M
2023-10-18 9.20 9.20 8.42 8.60 0.6M
2023-10-17 8.86 9.76 8.86 9.21 0.5M
2023-10-16 8.80 9.33 8.74 9.03 0.5M
2023-10-13 9.28 9.34 8.59 8.69 0.5M
2023-10-12 9.11 9.30 8.58 9.19 0.3M
2023-10-11 9.09 9.64 8.55 8.77 0.4M
2023-10-10 10.02 11.20 8.77 9.07 1.3M
2023-10-09 8.55 10.05 8.49 9.96 0.5M
2023-10-06 8.29 8.76 8.14 8.67 0.5M
2023-10-05 8.79 8.99 8.24 8.50 0.6M
2023-10-04 8.92 9.23 8.79 8.94 0.3M
2023-10-03 9.03 9.29 8.28 8.96 0.7M
2023-10-02 8.90 9.28 8.35 9.04 0.8M
2023-09-29 7.35 9.05 7.35 8.81 2.5M
2023-09-28 9.47 9.49 6.71 7.69 4.8M
2023-09-27 9.60 9.96 9.40 9.47 0.7M
2023-09-26 9.72 10.04 9.31 9.49 0.5M
2023-09-25 9.17 10.45 9.12 9.89 0.7M
2023-09-22 10.03 10.06 9.11 9.25 0.7M
2023-09-21 10.52 11.29 9.71 9.81 0.8M
2023-09-20 10.33 11.55 9.80 10.62 1.2M
2023-09-19 10.02 10.65 9.19 10.52 1.3M
2023-09-18 11.38 11.60 9.70 10.00 2.0M
2023-09-15 11.93 12.43 11.40 11.45 0.7M
2023-09-14 12.33 13.38 11.50 11.93 2.0M
2023-09-13 13.11 13.23 10.78 12.21 3.6M
2023-09-12 18.00 18.60 12.76 13.25 3.4M
2023-09-11 17.00 18.60 16.50 17.73 2.9M
2023-09-08 15.00 16.93 14.55 16.40 1.7M
2023-09-07 14.46 15.00 13.33 14.77 0.9M
2023-09-06 14.82 15.10 14.02 14.15 1.5M
2023-09-05 13.50 15.00 12.60 14.49 0.9M
2023-09-01 12.75 13.80 12.38 13.58 0.6M
2023-08-31 12.65 12.95 12.35 12.51 0.3M
2023-08-30 12.78 12.96 12.05 12.66 0.5M
2023-08-29 11.66 12.47 11.45 12.25 0.3M
2023-08-28 12.05 12.05 10.15 11.60 0.7M
2023-08-25 12.50 12.55 11.51 12.09 0.5M
2023-08-24 12.82 12.99 12.21 12.30 0.4M
2023-08-23 12.88 13.24 12.36 12.66 0.7M
2023-08-22 12.83 13.50 12.51 12.96 0.9M
2023-08-21 11.64 12.94 11.25 12.59 0.9M
2023-08-18 11.79 12.00 11.18 11.54 0.7M
2023-08-17 11.39 12.00 11.06 11.89 0.9M
2023-08-16 10.25 12.43 10.00 11.59 2.5M
2023-08-15 10.70 10.86 9.31 10.14 0.8M
2023-08-14 10.75 10.76 9.70 10.32 0.4M
2023-08-11 10.82 10.99 10.15 10.72 0.3M
2023-08-10 10.75 11.09 10.40 10.63 0.3M
2023-08-09 9.90 10.60 9.70 10.39 0.8M
2023-08-08 9.07 9.85 9.04 9.73 0.4M
2023-08-07 8.98 9.35 8.85 9.24 0.3M
2023-08-04 9.41 9.47 8.92 9.08 0.3M
2023-08-03 8.99 9.40 8.96 9.40 0.4M
2023-08-02 8.69 9.20 8.60 8.84 0.2M
2023-08-01 8.70 9.20 8.41 9.00 0.4M
2023-07-31 8.50 8.94 8.50 8.74 0.3M
2023-07-28 8.31 8.50 8.13 8.47 0.2M
2023-07-27 8.60 8.75 8.15 8.29 0.2M
2023-07-26 8.17 8.55 8.10 8.54 0.2M
2023-07-25 8.50 8.70 8.13 8.18 0.3M
2023-07-24 8.65 8.65 7.99 8.51 0.6M
2023-07-21 8.44 9.09 8.10 8.70 0.3M
2023-07-20 8.80 8.92 8.26 8.32 0.2M
2023-07-19 8.27 8.85 8.14 8.85 0.4M
2023-07-18 8.30 8.50 8.13 8.25 0.2M
2023-07-17 7.80 8.25 7.50 8.20 0.5M
2023-07-14 8.13 8.55 7.69 7.75 0.7M
2023-07-13 7.68 8.25 7.46 8.06 0.8M
2023-07-12 7.08 7.65 7.08 7.57 0.3M
2023-07-11 7.34 7.37 7.01 7.08 0.3M
2023-07-10 7.20 7.47 7.03 7.36 0.2M
2023-07-07 7.21 7.85 7.02 7.13 0.3M
2023-07-06 7.40 7.40 7.01 7.39 0.3M
2023-07-05 7.27 7.55 7.18 7.40 0.3M
2023-07-03 6.94 7.35 6.70 7.15 0.2M
2023-06-30 7.63 7.63 6.75 6.76 0.4M
2023-06-29 7.71 7.81 7.46 7.50 0.2M
2023-06-28 7.80 7.93 7.63 7.66 0.2M
2023-06-27 7.70 8.04 7.70 7.84 0.3M
2023-06-26 7.63 7.85 7.54 7.78 0.1M
2023-06-23 7.56 7.88 7.55 7.79 0.1M
2023-06-22 7.41 7.89 7.41 7.80 0.1M
2023-06-21 7.56 7.68 7.37 7.56 0.2M
2023-06-20 8.08 8.08 7.52 7.65 0.5M
2023-06-16 8.06 8.23 7.73 8.08 0.7M
2023-06-15 7.73 7.92 7.58 7.84 0.3M
2023-06-14 8.01 9.14 7.71 7.80 2.7M
2023-06-13 7.50 7.55 7.30 7.50 0.4M
2023-06-12 7.09 7.72 7.02 7.50 0.8M
2023-06-09 6.98 7.10 6.86 6.98 0.3M
2023-06-08 6.99 7.05 6.90 7.00 0.5M
2023-06-07 6.87 7.49 6.75 7.00 0.7M
2023-06-06 6.70 6.86 6.70 6.80 0.3M
2023-06-05 6.80 6.90 6.60 6.78 0.4M
2023-06-02 6.80 7.06 6.65 6.78 0.8M
2023-06-01 6.66 6.89 6.41 6.68 0.5M
2023-05-31 6.80 6.90 6.31 6.75 0.5M
2023-05-30 6.56 7.30 6.53 6.76 1.5M
2023-05-26 5.92 7.50 5.90 6.45 5.4M
2023-05-25 7.10 7.35 5.79 5.79 2.3M
2023-05-24 11.01 11.78 7.03 7.16 31.9M
2023-05-23 5.40 5.85 5.40 5.66 0.1M
2023-05-22 5.34 5.50 5.30 5.47 0.0M
2023-05-19 5.26 5.35 5.26 5.27 0.0M
2023-05-18 5.25 5.39 5.25 5.29 0.1M
2023-05-17 5.37 5.48 5.31 5.32 0.0M
2023-05-16 5.50 5.50 5.25 5.27 0.1M
2023-05-15 5.28 5.50 5.19 5.50 0.1M
2023-05-12 5.20 5.27 5.11 5.24 0.0M
2023-05-11 5.49 5.49 5.18 5.24 0.1M
2023-05-10 5.34 5.45 5.26 5.42 0.1M
2023-05-09 5.20 5.40 5.19 5.30 0.1M
2023-05-08 5.00 5.34 5.00 5.26 0.1M
2023-05-05 5.24 5.26 4.97 5.05 0.1M
2023-05-04 5.11 5.75 5.01 5.26 0.1M
2023-05-03 5.24 5.28 5.11 5.18 0.0M
2023-05-02 5.45 5.63 5.10 5.18 0.2M
2023-05-01 5.38 5.60 5.29 5.58 0.1M
2023-04-28 5.26 5.91 5.12 5.53 0.5M
2023-04-27 5.10 5.10 4.93 5.01 0.1M
2023-04-26 5.27 5.36 5.10 5.15 0.1M
2023-04-25 5.22 5.38 5.22 5.30 0.0M
2023-04-24 5.20 5.34 5.20 5.30 0.1M
2023-04-21 5.31 5.47 5.24 5.26 0.1M
2023-04-20 5.38 5.38 5.21 5.30 0.1M
2023-04-19 5.52 5.61 5.25 5.30 0.1M
2023-04-18 5.60 5.63 5.39 5.58 0.1M
2023-04-17 5.66 5.70 5.57 5.60 0.1M
2023-04-14 5.85 5.88 5.51 5.56 0.1M
2023-04-13 5.85 6.05 5.85 5.90 0.0M
2023-04-12 6.25 6.25 5.90 5.94 0.1M
2023-04-11 5.74 6.22 5.72 6.22 0.1M
2023-04-10 5.71 5.88 5.62 5.72 0.0M
2023-04-06 5.73 5.73 5.46 5.63 0.1M
2023-04-05 6.04 6.06 5.66 5.72 0.1M
2023-04-04 6.42 6.44 5.95 6.00 0.1M
2023-04-03 6.22 6.44 6.22 6.42 0.1M
2023-03-31 6.09 6.34 5.98 6.30 0.1M
2023-03-30 5.57 6.14 5.57 6.03 0.2M
2023-03-29 5.38 5.64 5.38 5.57 0.1M
2023-03-28 5.48 5.56 5.35 5.35 0.1M
2023-03-27 5.17 5.48 5.16 5.44 0.2M
2023-03-24 5.16 5.28 5.11 5.21 0.2M
2023-03-23 5.13 5.24 5.05 5.14 0.2M
2023-03-22 5.11 5.29 5.06 5.09 0.1M
2023-03-21 5.05 5.20 5.00 5.15 0.1M
2023-03-20 5.10 5.23 5.00 5.04 0.1M
2023-03-17 6.11 6.15 5.11 5.27 1.6M
2023-03-16 5.81 6.08 5.60 5.89 0.2M
2023-03-15 5.00 5.82 5.00 5.80 0.3M
2023-03-14 5.19 5.27 5.08 5.10 0.1M
2023-03-13 4.90 5.22 4.88 5.22 0.2M
2023-03-10 4.96 4.99 4.86 4.90 0.3M
2023-03-09 4.94 5.06 4.88 4.88 0.1M
2023-03-08 5.00 5.06 4.89 4.95 0.1M
2023-03-07 4.95 5.08 4.95 4.96 0.1M
2023-03-06 4.98 5.13 4.95 4.95 0.1M
2023-03-03 4.95 5.02 4.93 4.97 0.2M
2023-03-02 5.06 5.06 4.90 4.93 0.1M
2023-03-01 5.06 5.09 4.97 5.00 0.2M
2023-02-28 5.15 5.15 5.01 5.06 0.2M
2023-02-27 5.01 5.24 5.01 5.12 0.2M
2023-02-24 5.05 5.10 4.99 5.01 0.1M
2023-02-23 5.09 5.16 5.02 5.05 0.1M
2023-02-22 5.05 5.19 5.05 5.16 0.1M
2023-02-21 5.28 5.29 5.05 5.12 0.1M
2023-02-17 5.27 5.41 5.27 5.34 0.1M
2023-02-16 5.40 5.44 5.26 5.29 0.1M
2023-02-15 5.06 5.45 5.05 5.42 0.2M
2023-02-14 5.00 5.21 4.79 5.10 0.1M
2023-02-13 5.00 5.13 4.90 5.01 0.1M
2023-02-10 5.29 5.38 4.86 4.94 0.3M
2023-02-09 5.40 5.41 5.26 5.26 0.1M
2023-02-08 5.45 5.45 5.28 5.35 0.1M
2023-02-07 5.57 5.57 5.31 5.43 0.1M
2023-02-06 5.84 5.88 5.50 5.52 0.2M
2023-02-03 5.88 6.00 5.82 5.84 0.1M
2023-02-02 5.77 6.11 5.77 5.91 0.2M
2023-02-01 5.86 5.91 5.62 5.84 0.2M
2023-01-31 5.56 5.87 5.56 5.85 0.2M
2023-01-30 5.81 5.93 5.58 5.59 0.2M
2023-01-27 5.74 6.00 5.74 5.94 0.2M
2023-01-26 5.82 5.92 5.74 5.79 0.1M
2023-01-25 5.84 5.98 5.70 5.78 0.1M
2023-01-24 6.01 6.14 5.85 5.86 0.2M
2023-01-23 6.06 6.27 5.98 6.08 0.1M
2023-01-20 6.16 6.22 6.00 6.12 0.1M
2023-01-19 5.96 6.20 5.85 6.17 0.1M
2023-01-18 6.02 6.15 5.71 5.95 0.2M
2023-01-17 6.35 6.35 5.90 6.04 0.2M
2023-01-13 6.04 6.55 5.96 6.30 0.2M
2023-01-12 6.03 6.11 5.92 6.04 0.1M
2023-01-11 5.97 6.17 5.94 6.11 0.1M
2023-01-10 6.08 6.31 5.78 6.03 0.1M
2023-01-09 6.40 6.47 6.09 6.10 0.1M
2023-01-06 6.50 6.70 6.00 6.35 0.3M
2023-01-05 5.81 6.73 5.71 6.36 0.6M
2023-01-04 5.47 5.75 5.46 5.67 0.1M
2023-01-03 5.60 5.70 5.36 5.47 0.1M