
GoPro Inc (1GPRO)
BIT
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0325 | 4.29610046266 | 0.7565 | 0.8245 | 0.7565 | 262 | 0.77166794 | DE |
4 | -0.1025 | -11.4974761638 | 0.8915 | 0.8915 | 0.7565 | 275 | 0.81529612 | DE |
12 | -0.411 | -34.25 | 1.2 | 1.2 | 0.7565 | 294 | 0.99699065 | DE |
26 | -0.366 | -31.6883116883 | 1.155 | 1.535 | 0.7565 | 379 | 1.30481455 | DE |
52 | -1.331 | -62.7830188679 | 2.12 | 2.12 | 0.7565 | 1106 | 1.72638875 | DE |
156 | -2.389 | -75.1730648206 | 3.178 | 3.178 | 0.7565 | 1343 | 2.06139587 | DE |
260 | -2.389 | -75.1730648206 | 3.178 | 3.178 | 0.7565 | 1343 | 2.06139587 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740416100 | 0.789 | 0 | 0.00 | 0.789 | 0.789 | 0.789 | 0 |
1740156900 | 0.789 | 0 | 0.00 | 0.789 | 0.789 | 0.789 | 0 |
1740070500 | 0.789 | 0 | 0.00 | 0.789 | 0.789 | 0.789 | 0 |
1739984100 | 0.789 | 0.019 | 2.47 | 0.8245 | 0.8245 | 0.789 | 46 |
1739897700 | 0.77 | -0.1215 | -13.63 | 0.7564999 | 0.77 | 0.7564999 | 478 |
1739811300 | 0.8915 | 0 | 0.00 | 0.8915 | 0.8915 | 0.8915 | 0 |
1739552100 | 0.8915 | 0 | 0.00 | 0.8915 | 0.8915 | 0.8915 | 0 |
1739465700 | 0.8915 | 0 | 0.00 | 0.8915 | 0.8915 | 0.8915 | 0 |
1739379300 | 0.8915 | 0 | 0.00 | 0.8915 | 0.8915 | 0.8915 | 0 |
1739292900 | 0.8915 | 0 | 0.00 | 0.8915 | 0.8915 | 0.8915 | 0 |
1739206500 | 0.8915 | 0 | 0.00 | 0.8915 | 0.8915 | 0.8915 | 0 |
1738947300 | 0.8915 | -0.1055 | -10.58 | 0.8915 | 0.8915 | 0.8915 | 300 |
1738860900 | 0.997 | 0 | 0.00 | 0.997 | 0.997 | 0.997 | 0 |
1738774500 | 0.997 | 0 | 0.00 | 0.997 | 0.997 | 0.997 | 0 |
1738688100 | 0.997 | 0 | 0.00 | 0.997 | 0.997 | 0.997 | 0 |
1738601700 | 0.997 | 0 | 0.00 | 0.997 | 0.997 | 0.997 | 0 |
1738342500 | 0.997 | 0 | 0.00 | 0.997 | 0.997 | 0.997 | 0 |
1738256100 | 0.997 | 0 | 0.00 | 0.997 | 0.997 | 0.997 | 0 |
1738169700 | 0.997 | 0 | 0.00 | 0.997 | 0.997 | 0.997 | 0 |
1738083300 | 0.997 | 0 | 0.00 | 0.997 | 0.997 | 0.997 | 0 |
1737996900 | 0.997 | 0 | 0.00 | 0.997 | 0.997 | 0.997 | 0 |
1737737700 | 0.997 | 0 | 0.00 | 0.997 | 0.997 | 0.997 | 0 |
1737651300 | 0.997 | 0 | 0.00 | 0.997 | 0.997 | 0.997 | 0 |
1737564900 | 0.997 | 0 | 0.00 | 0.997 | 0.997 | 0.997 | 0 |
1737478500 | 0.997 | 0 | 0.00 | 0.997 | 0.997 | 0.997 | 0 |
1737392100 | 0.997 | 0 | 0.00 | 0.997 | 0.997 | 0.997 | 0 |
1737132900 | 0.997 | 0 | 0.00 | 0.997 | 0.997 | 0.997 | 0 |
1737046500 | 0.997 | 0 | 0.00 | 0.997 | 0.997 | 0.997 | 0 |
1736960100 | 0.997 | -0.157 | -13.60 | 0.997 | 0.997 | 0.997 | 500 |
1736873700 | 1.154 | 0 | 0.00 | 1.154 | 1.154 | 1.154 | 0 |
1736787300 | 1.154 | 0 | 0.00 | 1.154 | 1.154 | 1.154 | 0 |
1736528100 | 1.154 | 0 | 0.00 | 1.154 | 1.154 | 1.154 | 0 |
1736441700 | 1.154 | 0 | 0.00 | 1.154 | 1.154 | 1.154 | 0 |
1736355300 | 1.154 | 0 | 0.00 | 1.154 | 1.154 | 1.154 | 0 |
1736268900 | 1.154 | 0.06 | 5.58 | 1.154 | 1.154 | 1.154 | 170 |
1736182500 | 1.093 | 0 | 0.00 | 1.093 | 1.093 | 1.093 | 0 |
1735923300 | 1.093 | 0 | 0.00 | 1.093 | 1.093 | 1.093 | 0 |
1735836900 | 1.093 | 0 | 0.00 | 1.093 | 1.093 | 1.093 | 0 |
1735577700 | 1.093 | 0 | 0.00 | 1.093 | 1.093 | 1.093 | 0 |
1735318500 | 1.093 | 0 | 0.00 | 1.093 | 1.093 | 1.093 | 0 |
1734972900 | 1.093 | 0 | 0.00 | 1.093 | 1.093 | 1.093 | 0 |
1734713700 | 1.093 | 0.01 | 0.64 | 1.093 | 1.093 | 1.093 | 300 |
1734627300 | 1.086 | 0 | 0.00 | 1.086 | 1.086 | 1.086 | 0 |
1734540900 | 1.086 | 0 | 0.00 | 1.086 | 1.086 | 1.086 | 0 |
1734454500 | 1.086 | -0.08 | -6.94 | 1.086 | 1.086 | 1.086 | 8 |
1734368100 | 1.167 | 0 | 0.00 | 1.167 | 1.167 | 1.167 | 0 |
1734108900 | 1.167 | -0.37 | -23.97 | 1.2 | 1.2 | 1.087 | 550 |
1733990400 | 1.535 | 0 | 0.00 | 1.535 | 1.535 | 1.535 | 0 |
1733904000 | 1.535 | 0 | 0.00 | 1.535 | 1.535 | 1.535 | 0 |
1733817600 | 1.535 | 0 | 0.00 | 1.535 | 1.535 | 1.535 | 0 |
1733731200 | 1.535 | 0 | 0.00 | 1.535 | 1.535 | 1.535 | 0 |
1733472000 | 1.535 | 0 | 0.00 | 1.535 | 1.535 | 1.535 | 0 |
1733385600 | 1.535 | 0 | 0.00 | 1.535 | 1.535 | 1.535 | 0 |
1733299200 | 1.535 | 0 | 0.00 | 1.535 | 1.535 | 1.535 | 0 |
1733212800 | 1.535 | 0 | 0.00 | 1.535 | 1.535 | 1.535 | 0 |
1733126400 | 1.535 | 0 | 0.00 | 1.535 | 1.535 | 1.535 | 0 |
1732867200 | 1.535 | 0 | 0.00 | 1.535 | 1.535 | 1.535 | 0 |
1732780800 | 1.535 | 0 | 0.00 | 1.535 | 1.535 | 1.535 | 0 |
1732694400 | 1.535 | 0 | 0.00 | 1.535 | 1.535 | 1.535 | 0 |
1732608000 | 1.535 | 0 | 0.00 | 1.535 | 1.535 | 1.535 | 0 |
1732521600 | 1.535 | 0 | 0.00 | 1.535 | 1.535 | 1.535 | 0 |
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