Hot Features
プレミアム
Gamestop Corporation (1GME)
BIT
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 1.95 | 6.72413793103 | 29 | 31.27 | 28.82 | 1652 | 30.0175 | DE |
| 4 | 2.95 | 10.5357142857 | 28 | 31.27 | 25 | 4292 | 27.77121391 | DE |
| 12 | 10.968 | 54.8894004604 | 19.982 | 31.27 | 18.67 | 3708 | 25.35335472 | DE |
| 26 | 8.28 | 36.5240405823 | 22.67 | 31.27 | 16.728 | 3211 | 23.09934594 | DE |
| 52 | 10.67 | 52.6134122288 | 20.28 | 58.96 | 16.5 | 3779 | 23.95690193 | DE |
| 156 | 10.67 | 52.6134122288 | 20.28 | 58.96 | 16.5 | 3779 | 23.95690193 | DE |
| 260 | 10.67 | 52.6134122288 | 20.28 | 58.96 | 16.5 | 3779 | 23.95690193 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735577700 | 30.95 | 0.81 | 2.67 | 30.985 | 31.095 | 30.24 | 2327 |
| 1735318500 | 30.145 | 0.88 | 3.02 | 31.025 | 31.27 | 30.145 | 2828 |
| 1734972900 | 29.26 | 0.65 | 2.25 | 29 | 29.445 | 28.82 | 476 |
| 1734713700 | 28.615 | -0.4 | -1.38 | 27.77 | 28.615 | 27.03 | 3032 |
| 1734627300 | 29.015 | -0.22 | -0.74 | 27.8 | 29.2 | 27.5 | 6031 |
| 1734540900 | 29.23 | -0.77 | -2.57 | 29.69 | 29.905 | 27.44 | 1229 |
| 1734454500 | 30 | 3.68 | 13.98 | 27.26 | 30.14 | 27.26 | 9067 |
| 1734368100 | 26.32 | -0.88 | -3.24 | 26.485 | 26.585 | 26.25 | 451 |
| 1734108900 | 27.2 | -0.34 | -1.23 | 27.39 | 28.325 | 26.89 | 5062 |
| 1734022500 | 27.54 | -0.14 | -0.49 | 27.67 | 28.2 | 27.505 | 1921 |
| 1733936100 | 27.675 | 1.13 | 4.26 | 26.57 | 28.25 | 25.745 | 13444 |
| 1733849700 | 26.545 | -1.03 | -3.74 | 26.755 | 26.755 | 26.135 | 2829 |
| 1733763300 | 27.575 | 0.46 | 1.70 | 27.435 | 27.65 | 27 | 3047 |
| 1733504100 | 27.115 | 2.07 | 8.24 | 27 | 28.16 | 26.93 | 9564 |
| 1733417700 | 25.05 | -1.06 | -4.04 | 25.56 | 25.76 | 25.05 | 3565 |
| 1733331300 | 26.105 | 0.17 | 0.66 | 26.005 | 26.19 | 25.74 | 3653 |
| 1733244900 | 25.935 | -0.87 | -3.25 | 25.93 | 25.935 | 25 | 1753 |
| 1733158500 | 26.805 | -1.46 | -5.15 | 28 | 28 | 26.805 | 5019 |
| 1732899300 | 28.26 | -0.74 | -2.55 | 29.415 | 29.555 | 28.1 | 787 |
| 1732812900 | 29 | -0.65 | -2.19 | 29.12 | 30.57 | 29 | 550 |
| 1732726500 | 29.65 | 0.15 | 0.53 | 29.26 | 29.675 | 29.26 | 3376 |
| 1732640100 | 29.495 | 1.54 | 5.49 | 27.85 | 30.11 | 27.62 | 2344 |
| 1732553700 | 27.96 | 1 | 3.69 | 26.97 | 27.96 | 26.9 | 3289 |
| 1732294500 | 26.965 | 0.27 | 0.99 | 26.52 | 26.965 | 26.52 | 241 |
| 1732208100 | 26.7 | -0.27 | -0.98 | 27.09 | 27.765 | 25.9 | 3170 |
| 1732121700 | 26.965 | 1.82 | 7.22 | 25.84 | 27.2 | 25.81 | 10252 |
| 1732035300 | 25.15 | -0.45 | -1.76 | 25 | 25.285 | 24.37 | 2927 |
| 1731948900 | 25.6 | -0.49 | -1.88 | 25.32 | 25.6 | 25.155 | 1595 |
| 1731689700 | 26.09 | 0.27 | 1.05 | 25.9 | 26.93 | 25.495 | 8586 |
| 1731603300 | 25.82 | -0.57 | -2.16 | 25.59 | 26.36 | 25.32 | 3942 |
| 1731516900 | 26.39 | 1.94 | 7.93 | 24.49 | 26.525 | 24.295 | 12914 |
| 1731430500 | 24.45 | -0.9 | -3.53 | 26.485 | 26.485 | 23.445 | 25643 |
| 1731344100 | 25.345 | 2.97 | 13.27 | 24.22 | 25.6 | 23.525 | 9046 |
| 1731084900 | 22.375 | 1.03 | 4.80 | 21.65 | 22.375 | 21.64 | 1482 |
| 1730998500 | 21.35 | -0.14 | -0.63 | 21.35 | 21.35 | 21.35 | 534 |
| 1730912100 | 21.485 | 1.29 | 6.36 | 22.5 | 22.5 | 21.45 | 5108 |
| 1730825700 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 0 |
| 1730739300 | 20.2 | -0.71 | -3.37 | 20.2 | 20.2 | 20.2 | 900 |
| 1730480100 | 20.905 | -0.04 | -0.17 | 20.895 | 20.905 | 20.895 | 1000 |
| 1730393700 | 20.94 | -0.83 | -3.79 | 21.075 | 21.11 | 20.94 | 3145 |
| 1730307300 | 21.765 | 0.77 | 3.64 | 21.975 | 22.48 | 21.605 | 3176 |
| 1730220900 | 21 | 0.8 | 3.93 | 20.735 | 21.22 | 20.53 | 5064 |
| 1730134500 | 20.205 | 1.14 | 6.00 | 19.394 | 20.43 | 19.304 | 7127 |
| 1729871700 | 19.062 | -0.01 | -0.06 | 19.062 | 19.062 | 19.062 | 5 |
| 1729785300 | 19.074 | -0.24 | -1.23 | 19.154 | 19.154 | 19.074 | 165 |
| 1729698900 | 19.312 | 0.23 | 1.19 | 19.312 | 19.312 | 19.312 | 200 |
| 1729612500 | 19.084 | -0.2 | -1.02 | 19.044 | 19.084 | 18.946 | 273 |
| 1729526100 | 19.28 | -0.17 | -0.87 | 19.512 | 19.512 | 19.28 | 4400 |
| 1729266900 | 19.45 | -0.29 | -1.45 | 19.45 | 19.45 | 19.45 | 4 |
| 1729180500 | 19.736 | 0.3 | 1.53 | 19.8 | 19.926 | 19.736 | 1355 |
| 1729094100 | 19.438 | -0.36 | -1.83 | 19.432 | 19.482 | 19.432 | 1140 |
| 1729007700 | 19.8 | 0.93 | 4.94 | 19.55 | 20.09 | 19.26 | 979 |
| 1728921300 | 18.868 | -0.2 | -1.06 | 19.088 | 19.088 | 18.868 | 30 |
| 1728662100 | 19.07 | 0.27 | 1.44 | 18.948 | 19.2 | 18.948 | 2865 |
| 1728575700 | 18.8 | 0.04 | 0.19 | 18.67 | 18.8 | 18.67 | 650 |
| 1728489300 | 18.764 | -0.38 | -1.96 | 18.886 | 18.886 | 18.75 | 1270 |
| 1728402900 | 19.14 | -0.03 | -0.16 | 18.956 | 19.224 | 18.952 | 2431 |
| 1728316500 | 19.17 | -0.53 | -2.71 | 19.982 | 19.982 | 19.11 | 2739 |
| 1728057300 | 19.704 | -0.03 | -0.14 | 19.296 | 20.13 | 19.148 | 1592 |
| 1727970900 | 19.732 | -0.12 | -0.61 | 19.436 | 19.732 | 19.33 | 370 |
| 1727884500 | 19.854 | -0.32 | -1.57 | 19.724 | 19.854 | 19.63 | 377 |
| 1727798100 | 20.17 | -0.35 | -1.71 | 20.4 | 20.72 | 20.17 | 1191 |
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
