Hot Features
プレミアム
Clough Global Equity Fund (GLQ)
AMEX
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -0.816802800467 | 8.57 | 8.7346 | 8.51 | 121594 | 8.67752545 | CS |
| 4 | 0.2 | 2.40963855422 | 8.3 | 8.7346 | 8.219 | 98057 | 8.50480138 | CS |
| 12 | 0.7 | 8.97435897436 | 7.8 | 8.7346 | 7.2745 | 76678 | 8.1762838 | CS |
| 26 | 0.71 | 9.11424903723 | 7.79 | 8.7346 | 7.2745 | 73312 | 8.06521611 | CS |
| 52 | 1.61 | 23.3671988389 | 6.89 | 8.7346 | 6.66 | 57398 | 7.84821663 | CS |
| 156 | 2.5 | 41.6666666667 | 6 | 8.7346 | 5.13 | 66895 | 6.78542881 | CS |
| 260 | -6.78 | -44.3717277487 | 15.28 | 15.8834 | 5.13 | 84932 | 8.77999449 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780698600 | 8.5 | -0.18 | -2.07 | 8.6199999 | 8.67 | 8.4801 | 84512 |
| 1780612200 | 8.68 | 0.04 | 0.46 | 8.66 | 8.7346 | 8.63 | 121224 |
| 1780525800 | 8.64 | -0.03 | -0.35 | 8.65 | 8.68 | 8.615 | 63730 |
| 1780439400 | 8.67 | 0.02 | 0.23 | 8.65 | 8.69 | 8.5300999 | 215305 |
| 1780353000 | 8.65 | -0.06 | -0.69 | 8.63 | 8.69 | 8.6102 | 50560 |
| 1780093800 | 8.71 | 0.09 | 1.04 | 8.57 | 8.71 | 8.5369 | 157153 |
| 1780007400 | 8.6199999 | 0.11 | 1.29 | 8.53 | 8.6199999 | 8.4401 | 142116 |
| 1779921000 | 8.51 | 0.03 | 0.35 | 8.49 | 8.5399999 | 8.4439 | 36652 |
| 1779834600 | 8.48 | 0.01 | 0.12 | 8.51 | 8.55 | 8.465 | 81644 |
| 1779489000 | 8.47 | 0.06 | 0.71 | 8.46 | 8.48 | 8.38 | 52529 |
| 1779402600 | 8.41 | 0.07 | 0.84 | 8.31 | 8.42 | 8.219 | 159477 |
| 1779316200 | 8.34 | 0.05 | 0.60 | 8.2899999 | 8.38 | 8.25 | 102956 |
| 1779229800 | 8.2899999 | -0.03 | -0.36 | 8.31 | 8.3148 | 8.22 | 70303 |
| 1779143400 | 8.32 | -0.12 | -1.42 | 8.3699999 | 8.3899 | 8.28 | 75127 |
| 1778884200 | 8.44 | -0.11 | -1.29 | 8.52 | 8.5399999 | 8.3923 | 73529 |
| 1778797800 | 8.55 | 0.11 | 1.30 | 8.47 | 8.55 | 8.46 | 60766 |
| 1778711400 | 8.44 | 0.08 | 0.96 | 8.39 | 8.44 | 8.355 | 106795 |
| 1778625000 | 8.36 | 0.01 | 0.12 | 8.34 | 8.39 | 8.3 | 58081 |
| 1778538600 | 8.35 | 0.04 | 0.48 | 8.32 | 8.4399 | 8.2800999 | 162602 |
| 1778279400 | 8.31 | 0.02 | 0.24 | 8.3 | 8.41 | 8.2899999 | 72535 |
| 1778193000 | 8.2899999 | -0.02 | -0.24 | 8.36 | 8.42 | 8.26 | 65733 |
| 1778106600 | 8.31 | 0.11 | 1.34 | 8.19 | 8.35 | 8.19 | 259732 |
| 1778020200 | 8.2 | 0.11 | 1.36 | 8.16 | 8.24 | 8.16 | 49940 |
| 1777933800 | 8.09 | -0.09 | -1.10 | 8.14 | 8.215 | 8.085 | 63685 |
| 1777674600 | 8.18 | 0.08 | 0.99 | 8.14 | 8.3 | 8.14 | 171819 |
| 1777588200 | 8.1 | 0.09 | 1.12 | 8.07 | 8.16 | 8.0201 | 112360 |
| 1777501800 | 8.01 | -0.02 | -0.23 | 7.98 | 8.1199999 | 7.98 | 80347 |
| 1777415400 | 8.0288 | -0.06 | -0.76 | 8.06 | 8.1374 | 7.94 | 91249 |
| 1777329000 | 8.09 | 0.01 | 0.12 | 8.0399999 | 8.1499 | 8.0306 | 43398 |
| 1777069800 | 8.08 | 0.06 | 0.75 | 8.09 | 8.13 | 8.02 | 41425 |
| 1776983400 | 8.02 | -0.03 | -0.37 | 8.02 | 8.17 | 7.97 | 101084 |
| 1776897000 | 8.05 | 0.04 | 0.50 | 8.08 | 8.1483 | 8.0196 | 37721 |
| 1776810600 | 8.01 | -0.05 | -0.62 | 8.1199999 | 8.15 | 7.99 | 37447 |
| 1776724200 | 8.06 | -0.05 | -0.62 | 8.1199999 | 8.15 | 8.0501 | 30452 |
| 1776465000 | 8.11 | 0.06 | 0.75 | 8.0399999 | 8.1645 | 8.0399999 | 44287 |
| 1776378600 | 8.05 | -0.01 | -0.12 | 8.09 | 8.43 | 8.01 | 80300 |
| 1776292200 | 8.06 | -0.02 | -0.25 | 8.08 | 8.16 | 8.06 | 49556 |
| 1776205800 | 8.08 | 0.07 | 0.87 | 8.02 | 8.13 | 8.02 | 57234 |
| 1776119400 | 8.01 | 0.02 | 0.25 | 7.97 | 8.0399999 | 7.97 | 65384 |
| 1775860200 | 7.99 | -0.06 | -0.75 | 8.0399999 | 8.07 | 7.99 | 59208 |
| 1775773800 | 8.05 | 0.09 | 1.13 | 7.93 | 8.06 | 7.928 | 123103 |
| 1775687400 | 7.96 | 0.36 | 4.74 | 7.85 | 8.03 | 7.825 | 75580 |
| 1775601000 | 7.6 | 0.05 | 0.66 | 7.56 | 7.6 | 7.52 | 60759 |
| 1775514600 | 7.55 | -0.03 | -0.40 | 7.55 | 7.64 | 7.49 | 45656 |
| 1775169000 | 7.58 | 0.02 | 0.26 | 7.5 | 7.59 | 7.45 | 38204 |
| 1775082600 | 7.56 | 0.03 | 0.40 | 7.54 | 7.61 | 7.51 | 100367 |
| 1774996200 | 7.53 | 0.18 | 2.45 | 7.37 | 7.5699 | 7.37 | 56007 |
| 1774909800 | 7.35 | 0 | 0.00 | 7.44 | 7.44 | 7.2745 | 78820 |
| 1774650600 | 7.35 | -0.24 | -3.16 | 7.55 | 7.55 | 7.35 | 71921 |
| 1774564200 | 7.59 | -0.11 | -1.43 | 7.7 | 7.7 | 7.56 | 37558 |
| 1774477800 | 7.7 | 0.08 | 1.05 | 7.72 | 7.7599 | 7.62 | 14673 |
| 1774391400 | 7.62 | 0 | 0.00 | 7.59 | 7.62 | 7.505 | 53162 |
| 1774305000 | 7.62 | 0.08 | 1.06 | 7.63 | 7.7 | 7.5795 | 37481 |
| 1774045800 | 7.54 | -0.19 | -2.42 | 7.68 | 7.74 | 7.54 | 19610 |
| 1773959400 | 7.727 | -0 | -0.06 | 7.68 | 7.82 | 7.68 | 34247 |
| 1773873000 | 7.7316 | -0.1 | -1.26 | 7.78 | 7.81 | 7.7 | 36001 |
| 1773786600 | 7.83 | 0.08 | 1.03 | 7.82 | 7.92 | 7.75 | 60075 |
| 1773700200 | 7.75 | 0.07 | 0.91 | 7.75 | 7.885 | 7.75 | 43776 |
| 1773441000 | 7.68 | -0.08 | -1.03 | 7.8 | 7.84 | 7.68 | 54869 |
| 1773354600 | 7.76 | -0.16 | -1.96 | 7.88 | 7.89 | 7.74 | 53378 |
| 1773268200 | 7.915 | 0.15 | 1.87 | 7.8 | 7.93 | 7.8 | 52297 |
| 1773181800 | 7.77 | 0.02 | 0.26 | 7.7 | 7.84 | 7.7 | 49745 |
| 1773095400 | 7.75 | -0.03 | -0.39 | 7.75 | 7.8 | 7.57 | 75791 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
