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
2025-09-26 28.52 29.70 28.50 29.66 0.8M
2025-09-25 29.18 29.22 28.03 28.86 1.1M
2025-09-24 30.49 31.75 29.63 29.78 1.3M
2025-09-23 30.11 30.93 29.93 30.36 0.9M
2025-09-22 29.64 31.10 29.37 30.11 1.2M
2025-09-19 29.48 29.96 29.01 29.56 1.4M
2025-09-18 29.86 30.16 28.59 29.12 1.5M
2025-09-17 30.91 31.39 29.58 29.71 1.3M
2025-09-16 31.20 31.42 30.62 30.66 1.2M
2025-09-15 29.85 31.45 28.90 31.23 1.6M
2025-09-12 29.15 30.18 28.90 29.84 1.2M
2025-09-11 28.36 29.57 27.93 29.07 1.1M
2025-09-10 30.05 30.12 27.78 28.22 1.5M
2025-09-09 27.77 29.87 27.51 29.86 2.0M
2025-09-08 27.44 28.77 27.31 27.57 1.2M
2025-09-05 26.59 27.13 26.22 27.06 1.4M
2025-09-04 25.63 26.17 25.20 26.14 0.9M
2025-09-03 25.60 25.89 25.15 25.56 0.8M
2025-09-02 26.10 26.32 25.36 25.44 0.6M
2025-08-29 26.12 26.53 25.83 26.47 0.8M
2025-08-28 26.40 26.52 25.76 26.12 0.7M
2025-08-27 26.32 26.72 26.11 26.43 0.8M
2025-08-26 28.07 28.10 25.99 26.54 1.4M
2025-08-25 29.54 29.61 27.46 28.10 1.8M
2025-08-22 30.11 31.36 30.00 31.03 0.8M
2025-08-21 31.22 31.26 29.79 29.95 1.3M
2025-08-20 31.21 31.77 30.60 31.60 1.0M
2025-08-19 32.11 32.69 31.19 31.50 1.0M
2025-08-18 33.06 34.50 32.12 32.13 1.1M
2025-08-15 32.00 32.65 31.38 32.27 1.0M
2025-08-14 31.56 32.35 30.94 31.93 1.1M
2025-08-13 30.25 32.94 30.25 32.48 2.3M
2025-08-12 29.99 30.90 28.75 30.75 1.8M
2025-08-11 29.00 31.45 28.95 30.23 2.9M
2025-08-08 25.26 28.98 24.86 28.91 4.4M
2025-08-07 22.02 22.80 21.69 22.15 0.9M
2025-08-06 21.97 21.97 21.53 21.91 0.4M
2025-08-05 22.10 22.13 21.19 21.92 0.5M
2025-08-04 21.39 22.02 21.08 22.00 0.5M
2025-08-01 21.43 21.63 20.71 20.97 0.7M
2025-07-31 22.62 22.78 22.01 22.27 0.4M
2025-07-30 22.96 23.12 22.35 22.65 0.4M
2025-07-29 23.52 23.71 22.65 22.88 0.6M
2025-07-28 24.11 24.40 23.02 23.39 0.6M
2025-07-25 24.16 24.27 23.66 24.07 0.4M
2025-07-24 24.51 24.90 23.73 24.01 0.8M
2025-07-23 23.00 25.28 22.97 24.65 1.5M
2025-07-22 22.10 22.85 21.49 22.80 0.4M
2025-07-21 21.61 22.42 21.53 22.05 0.6M
2025-07-18 21.89 21.95 21.41 21.42 0.4M
2025-07-17 21.10 21.87 21.02 21.66 0.4M
2025-07-16 20.26 21.13 20.17 21.04 0.5M
2025-07-15 20.80 20.88 20.17 20.26 0.7M
2025-07-14 20.72 20.72 19.97 20.49 0.4M
2025-07-11 21.03 21.20 20.63 20.76 0.4M
2025-07-10 20.51 21.37 20.46 21.23 0.4M
2025-07-09 20.51 20.68 19.95 20.65 0.4M
2025-07-08 19.97 20.50 19.61 20.38 0.5M
2025-07-07 20.47 20.54 19.70 19.84 0.5M
2025-07-03 21.00 21.12 20.48 20.56 0.2M
2025-07-02 20.27 21.02 20.10 20.93 0.8M
2025-07-01 19.64 20.55 19.54 20.27 0.7M
2025-06-30 19.84 20.00 19.23 19.78 0.7M
2025-06-27 20.30 20.48 19.35 19.80 2.2M
2025-06-26 18.91 20.24 18.58 20.22 1.1M
2025-06-25 17.82 18.96 17.71 18.91 0.8M
2025-06-24 18.64 18.75 17.11 17.69 1.3M
2025-06-23 18.06 18.65 18.03 18.42 0.6M
2025-06-20 18.27 18.37 17.96 18.24 0.7M
2025-06-18 17.92 18.29 17.80 18.00 0.4M
2025-06-17 18.21 18.53 17.88 17.90 0.5M
2025-06-16 18.14 18.59 17.93 18.43 0.4M
2025-06-13 17.99 18.40 17.79 17.81 0.6M
2025-06-12 18.40 18.74 18.01 18.53 0.4M
2025-06-11 18.85 19.17 18.57 18.74 0.5M
2025-06-10 18.92 18.94 18.44 18.60 0.4M
2025-06-09 19.05 19.17 18.59 18.93 0.5M
2025-06-06 19.16 19.31 18.58 18.61 0.4M
2025-06-05 18.52 19.28 18.33 18.97 0.5M
2025-06-04 18.22 18.62 18.08 18.59 0.4M
2025-06-03 17.96 18.38 17.79 18.18 0.5M
2025-06-02 17.45 18.02 17.43 17.93 0.4M
2025-05-30 17.72 17.82 17.41 17.56 0.8M
2025-05-29 18.50 18.55 17.98 18.04 0.4M
2025-05-28 18.48 18.48 17.97 18.06 0.4M
2025-05-27 18.47 18.72 17.95 18.42 0.6M
2025-05-23 18.25 18.77 17.85 17.88 0.6M
2025-05-22 17.74 18.79 17.72 18.72 0.7M
2025-05-21 18.05 18.37 17.55 17.96 0.8M
2025-05-20 18.42 18.65 17.99 18.31 0.7M
2025-05-19 18.36 18.68 18.17 18.53 0.7M
2025-05-16 18.38 19.37 18.29 18.88 0.9M
2025-05-15 18.50 18.73 17.90 18.21 1.0M
2025-05-14 18.00 18.99 17.88 18.75 2.0M
2025-05-13 17.42 18.42 16.25 17.71 2.5M
2025-05-12 16.79 16.98 15.37 15.90 2.4M
2025-05-09 14.90 14.94 14.22 14.50 0.6M
2025-05-08 14.26 14.95 14.04 14.81 0.6M
2025-05-07 13.85 14.04 13.57 13.84 0.5M
2025-05-06 13.01 13.88 12.88 13.77 0.4M
2025-05-05 13.50 13.65 13.18 13.20 0.4M
2025-05-02 13.02 13.84 12.90 13.64 0.9M
2025-05-01 12.87 12.97 12.55 12.81 0.4M
2025-04-30 12.53 12.58 12.19 12.54 0.5M
2025-04-29 13.16 13.23 12.87 12.94 0.4M
2025-04-28 13.34 13.51 12.77 13.16 0.5M
2025-04-25 13.30 13.40 13.04 13.32 0.5M
2025-04-24 13.05 13.60 12.86 13.42 0.8M
2025-04-23 13.33 13.84 12.96 13.02 0.8M
2025-04-22 12.29 12.83 12.08 12.65 0.5M
2025-04-21 12.63 12.72 11.97 12.03 0.6M
2025-04-17 12.17 12.83 12.17 12.73 0.8M
2025-04-16 12.19 12.45 11.77 12.05 0.7M
2025-04-15 12.13 12.41 12.01 12.37 0.7M
2025-04-14 12.00 12.33 11.88 12.17 0.9M
2025-04-11 11.58 11.71 11.17 11.70 1.0M
2025-04-10 12.64 12.69 11.50 11.58 1.3M
2025-04-09 11.56 13.67 11.49 13.01 2.2M
2025-04-08 13.37 13.37 11.69 11.79 1.6M
2025-04-07 12.42 13.63 12.06 12.67 1.5M
2025-04-04 12.95 13.50 11.85 13.31 2.1M
2025-04-03 14.30 14.55 13.65 13.77 1.2M
2025-04-02 14.43 14.87 14.18 14.73 0.8M
2025-04-01 14.20 14.75 14.05 14.72 0.8M
2025-03-31 14.64 14.65 13.95 14.20 1.0M
2025-03-28 15.57 15.81 14.85 15.11 0.9M
2025-03-27 15.20 16.25 15.16 15.92 0.8M
2025-03-26 15.83 16.22 15.21 15.34 0.9M
2025-03-25 15.50 16.02 15.50 15.91 0.6M
2025-03-24 15.25 15.92 15.22 15.69 1.0M
2025-03-21 14.51 15.23 14.51 15.06 1.4M
2025-03-20 14.60 15.15 14.60 14.86 0.8M
2025-03-19 14.47 15.03 14.47 14.83 0.9M
2025-03-18 14.69 14.84 14.40 14.41 0.7M
2025-03-17 14.89 15.14 14.73 14.90 0.8M
2025-03-14 14.64 15.12 14.61 14.93 0.9M
2025-03-13 14.35 14.68 14.10 14.35 0.9M
2025-03-12 15.66 15.88 14.42 14.43 1.1M
2025-03-11 15.15 15.68 14.95 15.31 1.0M
2025-03-10 15.23 15.65 14.45 15.12 2.1M
2025-03-07 15.50 16.20 15.35 15.70 1.7M
2025-03-06 16.22 16.66 15.61 15.63 1.2M
2025-03-05 15.85 16.90 15.71 16.47 1.5M
2025-03-04 13.97 16.43 13.60 15.53 3.9M
2025-03-03 17.36 17.46 15.77 16.01 2.8M
2025-02-28 17.18 17.39 16.58 16.93 1.4M
2025-02-27 18.80 18.83 17.45 17.46 1.3M
2025-02-26 18.42 18.97 18.18 18.73 0.8M
2025-02-25 18.11 18.30 17.70 18.02 1.0M
2025-02-24 18.70 18.75 17.81 18.01 0.9M
2025-02-21 19.56 19.67 18.68 18.68 0.9M
2025-02-20 20.00 20.20 19.16 19.32 0.8M
2025-02-19 20.22 20.22 19.53 19.62 0.8M
2025-02-18 20.80 21.13 19.83 20.26 1.1M
2025-02-14 20.80 21.35 20.19 20.46 0.7M
2025-02-13 19.94 20.75 19.93 20.17 0.6M
2025-02-12 20.29 20.55 19.70 20.07 0.6M
2025-02-11 20.16 21.36 20.11 20.46 0.9M
2025-02-10 20.10 20.53 19.85 20.33 0.6M
2025-02-07 20.01 20.69 19.64 19.79 0.6M
2025-02-06 20.50 20.70 19.83 19.89 0.5M
2025-02-05 20.46 20.51 19.70 20.14 0.8M
2025-02-04 19.74 20.80 19.42 20.72 0.8M
2025-02-03 19.86 20.07 18.96 19.74 1.7M
2025-01-31 22.86 22.93 21.18 21.32 1.1M
2025-01-30 21.50 23.17 21.20 22.71 1.6M
2025-01-29 20.83 21.48 20.67 21.26 0.8M
2025-01-28 19.95 20.78 19.59 20.73 0.6M
2025-01-27 20.25 20.75 19.67 19.91 0.8M
2025-01-24 21.29 21.73 20.96 21.09 0.7M
2025-01-23 20.86 21.67 20.80 20.99 0.9M
2025-01-22 20.75 21.26 20.28 21.19 1.1M
2025-01-21 20.14 20.64 19.57 20.62 0.8M
2025-01-17 20.00 20.30 19.70 19.83 1.0M
2025-01-16 19.88 20.15 19.50 19.53 0.6M
2025-01-15 19.93 20.49 19.64 19.79 1.0M
2025-01-14 19.09 19.43 18.65 18.98 0.7M
2025-01-13 18.60 18.81 18.02 18.61 0.8M
2025-01-10 19.09 19.78 18.43 19.22 0.9M
2025-01-08 19.67 19.90 18.82 19.58 1.1M
2025-01-07 21.50 21.58 19.84 20.09 1.3M
2025-01-06 20.40 21.90 20.08 21.40 1.9M
2025-01-03 19.30 20.00 19.20 19.59 1.1M
2025-01-02 18.44 19.48 18.41 19.06 1.0M