GSTechnologies Ltd (GST)

GST
🏛️ イギリス →
0.69
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 0.75 0.80 0.69 0.69 3.7M
2025-09-25 0.78 0.80 0.70 0.73 17.5M
2025-09-24 0.70 0.80 0.65 0.78 31.6M
2025-09-23 0.73 0.75 0.65 0.75 18.8M
2025-09-22 0.75 0.80 0.70 0.72 11.3M
2025-09-19 0.70 0.85 0.70 0.75 32.4M
2025-09-18 0.70 0.82 0.65 0.70 27.7M
2025-09-17 0.88 0.95 0.75 0.75 33.6M
2025-09-16 0.70 1.05 0.70 0.88 97.0M
2025-08-03 0.78 0.78 0.78 0.78 0.0M
2025-08-01 0.78 0.78 0.78 0.78 0.0M
2025-07-31 0.88 0.85 0.64 0.78 173.8M
2025-07-30 0.99 1.05 0.95 1.03 20.1M
2025-07-29 1.03 1.05 1.00 1.01 7.4M
2025-07-28 1.05 1.08 1.02 1.03 15.8M
2025-07-25 1.08 1.10 1.03 1.05 12.1M
2025-07-24 1.08 1.10 1.05 1.08 17.5M
2025-07-23 1.13 1.14 1.00 1.08 33.6M
2025-07-22 1.15 1.20 1.10 1.13 8.3M
2025-07-21 1.13 1.20 1.10 1.15 17.1M
2025-07-18 1.23 1.21 1.05 1.12 74.3M
2025-07-17 1.28 1.30 1.20 1.28 13.2M
2025-07-16 1.23 1.30 1.22 1.28 12.2M
2025-07-15 1.35 1.37 1.20 1.23 22.1M
2025-07-14 1.24 1.37 1.24 1.35 36.4M
2025-07-11 1.23 1.29 1.20 1.24 9.5M
2025-07-10 1.33 1.37 1.20 1.25 24.3M
2025-07-09 1.25 1.35 1.20 1.33 70.4M
2025-07-08 1.23 1.25 1.20 1.23 4.3M
2025-07-07 1.23 1.25 1.10 1.23 47.1M
2025-07-04 1.40 1.50 1.35 1.38 9.0M
2025-07-03 1.30 1.50 1.25 1.40 11.9M
2025-07-02 1.33 1.40 1.25 1.30 3.1M
2025-07-01 1.40 1.45 1.25 1.38 5.3M
2025-06-30 1.23 1.50 1.20 1.40 34.8M
2025-06-27 1.23 1.25 1.20 1.23 5.8M
2025-06-26 1.33 1.35 1.20 1.23 14.6M
2025-06-25 1.73 1.70 1.20 1.35 72.5M
2025-06-24 1.15 1.20 1.10 1.13 14.4M
2025-06-23 1.15 1.20 1.10 1.20 16.2M
2025-06-20 1.20 1.25 1.13 1.15 11.7M
2025-06-19 1.20 1.25 1.15 1.20 7.6M
2025-06-18 1.23 1.25 1.15 1.20 7.7M
2025-06-17 1.30 1.28 1.20 1.23 10.2M
2025-06-16 1.30 1.30 1.25 1.30 4.0M
2025-06-13 1.28 1.31 1.25 1.30 7.0M
2025-06-12 1.35 1.40 1.25 1.30 7.4M
2025-06-11 1.28 1.37 1.25 1.29 6.7M
2025-06-10 1.28 1.30 1.25 1.28 8.9M
2025-06-09 1.30 1.35 1.25 1.28 6.2M
2025-06-06 1.33 1.35 1.25 1.30 4.2M
2025-06-05 1.25 1.35 1.20 1.33 11.2M
2025-06-04 1.30 1.31 1.20 1.25 6.2M
2025-06-03 1.30 1.35 1.25 1.30 4.3M
2025-06-02 1.28 1.35 1.25 1.30 5.9M
2025-05-30 1.25 1.35 1.24 1.28 10.0M
2025-05-29 1.25 1.30 1.20 1.25 8.3M
2025-05-28 1.28 1.35 1.20 1.25 5.3M
2025-05-27 1.35 1.40 1.20 1.28 11.2M
2025-05-23 1.38 1.45 1.30 1.35 5.4M
2025-05-22 1.35 1.50 1.30 1.38 19.3M
2025-05-21 1.25 1.35 1.20 1.33 11.9M
2025-05-20 1.25 1.29 1.20 1.25 6.3M
2025-05-19 1.25 1.30 1.21 1.21 5.9M
2025-05-16 1.30 1.32 1.20 1.25 13.6M
2025-05-15 1.35 1.37 1.24 1.30 9.1M
2025-05-14 1.38 1.55 1.31 1.35 29.8M
2025-05-13 1.18 1.40 1.15 1.38 24.5M
2025-05-12 1.18 1.24 1.11 1.18 18.7M
2025-05-09 1.20 1.21 1.15 1.18 7.5M
2025-05-08 1.20 1.25 1.15 1.20 2.9M
2025-05-07 1.20 1.25 1.15 1.20 5.6M
2025-05-06 1.20 1.25 1.15 1.20 5.9M
2025-05-02 1.20 1.25 1.15 1.20 9.8M
2025-05-01 1.20 1.25 1.15 1.20 2.6M
2025-04-30 1.13 1.40 1.10 1.15 25.5M
2025-04-29 1.18 1.19 1.10 1.13 11.6M
2025-04-28 1.25 1.28 1.10 1.18 21.6M
2025-04-25 1.35 1.35 1.25 1.32 15.6M
2025-04-24 1.35 1.38 1.30 1.35 8.1M
2025-04-23 1.30 1.39 1.26 1.31 18.3M
2025-04-22 1.30 1.35 1.25 1.30 6.7M
2025-04-17 1.35 1.36 1.25 1.30 10.1M
2025-04-16 1.35 1.40 1.26 1.35 11.2M
2025-04-15 1.40 1.45 1.30 1.35 5.4M
2025-04-14 1.40 1.45 1.35 1.40 15.9M
2025-04-11 1.45 1.50 1.35 1.40 5.1M
2025-04-10 1.45 1.50 1.40 1.40 7.3M
2025-04-09 1.35 1.45 1.30 1.42 6.0M
2025-04-08 1.45 1.50 1.40 1.44 4.8M
2025-04-07 1.43 1.47 1.35 1.45 19.9M
2025-04-04 1.40 1.55 1.22 1.44 34.9M
2025-04-03 1.35 1.42 1.36 1.40 13.2M
2025-04-02 1.43 1.50 1.35 1.44 25.5M
2025-04-01 1.48 1.50 1.40 1.44 19.0M
2025-03-31 1.60 1.65 1.46 1.48 22.8M
2025-03-28 1.78 1.84 1.55 1.60 28.1M
2025-03-27 2.08 2.15 1.55 1.78 78.9M
2025-03-26 2.15 2.35 1.79 1.98 58.7M
2025-03-25 1.83 2.40 1.80 2.13 54.7M
2025-03-24 1.55 2.00 1.55 1.81 56.1M
2025-03-21 1.49 1.59 1.46 1.55 8.9M
2025-03-20 1.48 1.55 1.46 1.49 17.6M
2025-03-19 1.46 1.57 1.45 1.48 9.3M
2025-03-18 1.43 1.57 1.41 1.46 19.8M
2025-03-17 1.53 1.55 1.42 1.45 20.8M
2025-03-14 1.59 1.60 1.51 1.53 13.9M
2025-03-13 1.56 1.64 1.55 1.59 9.4M
2025-03-12 1.57 1.59 1.55 1.56 3.2M
2025-03-11 1.61 1.62 1.55 1.57 7.1M
2025-03-10 1.63 1.65 1.60 1.61 13.7M
2025-03-07 1.66 1.64 1.62 1.64 4.2M
2025-03-06 1.68 1.69 1.62 1.66 7.1M
2025-03-05 1.68 1.75 1.65 1.68 12.2M
2025-03-04 1.80 1.80 1.65 1.68 9.5M
2025-03-03 1.73 2.00 1.70 1.80 27.0M
2025-02-28 1.67 1.79 1.64 1.73 9.3M
2025-02-27 1.54 1.76 1.53 1.68 19.2M
2025-02-26 1.58 1.59 1.53 1.54 5.1M
2025-02-25 1.57 1.60 1.54 1.58 10.3M
2025-02-24 1.58 1.68 1.55 1.57 18.0M
2025-02-21 1.59 1.60 1.55 1.58 10.7M
2025-02-20 1.60 1.62 1.55 1.59 10.4M
2025-02-19 1.68 1.70 1.60 1.62 10.0M
2025-02-18 1.69 1.70 1.65 1.68 2.6M
2025-02-17 1.68 1.73 1.65 1.69 10.2M
2025-02-14 1.70 1.70 1.65 1.68 4.2M
2025-02-13 1.72 1.73 1.67 1.70 5.8M
2025-02-12 1.73 1.80 1.68 1.72 7.1M
2025-02-11 1.76 1.80 1.70 1.75 11.3M
2025-02-10 1.65 1.80 1.63 1.76 33.3M
2025-02-07 1.63 1.68 1.55 1.65 28.3M
2025-02-06 1.70 1.80 1.60 1.63 39.2M
2025-02-05 1.81 1.85 1.68 1.70 22.4M
2025-02-04 1.74 1.82 1.70 1.81 19.4M
2025-02-03 1.83 1.85 1.65 1.72 32.8M
2025-01-31 1.85 1.90 1.80 1.83 10.0M
2025-01-30 1.95 2.00 1.83 1.85 12.8M
2025-01-29 1.90 2.02 1.85 1.95 15.5M
2025-01-28 2.00 2.01 1.80 1.95 34.5M
2025-01-27 2.13 2.12 1.95 2.00 16.0M
2025-01-24 2.08 2.20 2.05 2.13 22.6M
2025-01-23 2.18 2.19 2.02 2.08 14.1M
2025-01-22 1.98 2.20 1.90 2.18 40.0M
2025-01-21 2.08 2.10 1.90 1.98 31.1M
2025-01-20 2.10 2.27 2.05 2.08 39.1M
2025-01-17 2.25 2.35 2.05 2.15 51.9M
2025-01-16 2.00 2.40 1.95 2.30 75.5M
2025-01-15 2.05 2.10 1.91 1.97 59.3M
2025-01-14 1.90 2.30 1.83 2.00 175.8M
2025-01-13 2.68 2.80 2.40 2.74 40.3M
2025-01-10 3.03 3.10 2.60 2.69 42.4M
2025-01-09 3.10 3.20 2.91 3.05 21.3M
2025-01-08 3.00 3.20 2.60 3.10 48.9M
2025-01-07 3.33 3.40 2.90 2.95 40.9M
2025-01-06 3.33 3.65 3.20 3.30 71.8M
2025-01-03 2.88 3.49 2.80 3.30 117.0M
2025-01-02 2.80 2.90 2.50 2.90 71.4M