Hot Features
プレミアム
Gamestop Corp (0A6L)
LSE
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 | 0.7275 | 2.64113269196 | 27.545 | 28.2725 | 26.5225 | 143931 | 27.62689863 | DE |
| 4 | 7.6925 | 37.3785228377 | 20.58 | 28.2725 | 20.58 | 125335 | 25.21337379 | DE |
| 12 | 7.16 | 33.9135583185 | 21.1125 | 28.2725 | 19.8495 | 86976 | 23.39768015 | DE |
| 26 | 1.7725 | 6.68867924528 | 26.5 | 33.1325 | 19.8495 | 140524 | 25.79428432 | DE |
| 52 | 1.7725 | 6.68867924528 | 26.5 | 33.1325 | 19.8495 | 140524 | 25.79428432 | DE |
| 156 | 1.7725 | 6.68867924528 | 26.5 | 33.1325 | 19.8495 | 140524 | 25.79428432 | DE |
| 260 | 1.7725 | 6.68867924528 | 26.5 | 33.1325 | 19.8495 | 140524 | 25.79428432 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732123800 | 28.2725 | 1.75 | 6.60 | 28.2725 | 28.2725 | 28.2725 | 222648 |
| 1732037400 | 26.5225 | -0.26 | -0.96 | 26.5225 | 26.5225 | 26.5225 | 74765 |
| 1731951000 | 26.78 | -1.01 | -3.63 | 26.78 | 26.78 | 26.78 | 89876 |
| 1731691800 | 27.7875 | 0.24 | 0.88 | 27.7875 | 27.7875 | 27.7875 | 173875 |
| 1731605400 | 27.545 | -0.22 | -0.77 | 27.545 | 27.545 | 27.545 | 158491 |
| 1731519000 | 27.76 | 2.37 | 9.32 | 27.76 | 27.76 | 27.76 | 202412 |
| 1731432600 | 25.3925 | -1.11 | -4.19 | 25.3925 | 25.3925 | 25.3925 | 239117 |
| 1731346200 | 26.5025 | 2.53 | 10.53 | 26.5025 | 26.5025 | 26.5025 | 322030 |
| 1731087000 | 23.9775 | 0.58 | 2.49 | 23.9775 | 23.9775 | 23.9775 | 82604 |
| 1731000600 | 23.395 | 0.22 | 0.96 | 23.395 | 23.395 | 23.395 | 44743 |
| 1730914200 | 23.1725 | 0.74 | 3.30 | 23.1725 | 23.1725 | 23.1725 | 45890 |
| 1730827800 | 22.4325 | 0.09 | 0.38 | 22.4325 | 22.4325 | 22.4325 | 23218 |
| 1730741400 | 22.3475 | 0.04 | 0.18 | 22.3475 | 22.3475 | 22.3475 | 81468 |
| 1730482200 | 22.3075 | -0.49 | -2.15 | 22.3075 | 22.3075 | 22.3075 | 52729 |
| 1730395800 | 22.7975 | -0.11 | -0.48 | 22.7975 | 22.7975 | 22.7975 | 62491 |
| 1730309400 | 22.9075 | 0.2 | 0.86 | 22.9075 | 22.9075 | 22.9075 | 269687 |
| 1730223000 | 22.7125 | 0.88 | 4.01 | 22.7125 | 22.7125 | 22.7125 | 121473 |
| 1730136600 | 21.8375 | 0.92 | 4.40 | 21.8375 | 21.8375 | 21.8375 | 140256 |
| 1729873800 | 20.9175 | 0.34 | 1.64 | 20.9175 | 20.9175 | 20.9175 | 78392 |
| 1729787400 | 20.58 | 0.01 | 0.04 | 20.58 | 20.58 | 20.58 | 20525 |
| 1729701000 | 20.5725 | 0.09 | 0.42 | 20.5725 | 20.5725 | 20.5725 | 31831 |
| 1729614600 | 20.486 | -0.42 | -2.00 | 20.486 | 20.486 | 20.486 | 22411 |
| 1729528200 | 20.905 | -0.39 | -1.84 | 20.905 | 20.905 | 20.905 | 29636 |
| 1729269000 | 21.2975 | -0.06 | -0.26 | 21.2975 | 21.2975 | 21.2975 | 34232 |
| 1729182600 | 21.3525 | -0.11 | -0.49 | 21.3525 | 21.3525 | 21.3525 | 31112 |
| 1729096200 | 21.4575 | 0.14 | 0.66 | 20.57 | 21.4775 | 20.57 | 29560 |
| 1729009800 | 21.3175 | 0.38 | 1.79 | 21.3175 | 21.3175 | 21.3175 | 52756 |
| 1728923400 | 20.9425 | -0 | -0.01 | 20.9425 | 20.9425 | 20.9425 | 39816 |
| 1728664200 | 20.945 | 0.19 | 0.93 | 20.945 | 20.945 | 20.945 | 48819 |
| 1728577800 | 20.7525 | 0.03 | 0.14 | 20.7525 | 20.7525 | 20.7525 | 61427 |
| 1728491400 | 20.7225 | -0.24 | -1.13 | 20.7225 | 20.7225 | 20.7225 | 16733 |
| 1728405000 | 20.96 | -0.04 | -0.18 | 20.96 | 20.96 | 20.96 | 33714 |
| 1728318600 | 20.9975 | -0.48 | -2.23 | 20.9975 | 20.9975 | 20.9975 | 53529 |
| 1728059400 | 21.4775 | 0.02 | 0.07 | 21.4775 | 21.4775 | 21.4775 | 61004 |
| 1727973000 | 21.4625 | -0.55 | -2.50 | 21.4625 | 21.4625 | 21.4625 | 29684 |
| 1727886600 | 22.0125 | -0.42 | -1.88 | 22.0125 | 22.0125 | 22.0125 | 30887 |
| 1727800200 | 22.435 | -0.33 | -1.44 | 22.435 | 22.435 | 22.435 | 46533 |
| 1727713800 | 22.7625 | 0.04 | 0.20 | 22.7625 | 22.7625 | 22.7625 | 99986 |
| 1727454600 | 22.7175 | 0.48 | 2.14 | 22.7175 | 22.7175 | 22.7175 | 85874 |
| 1727368200 | 22.2425 | -0.23 | -1.03 | 22.2425 | 22.2425 | 22.2425 | 39389 |
| 1727281800 | 22.475 | 0.7 | 3.20 | 22.475 | 22.475 | 22.475 | 70564 |
| 1727195400 | 21.7775 | -0.44 | -1.99 | 21.7775 | 21.7775 | 21.7775 | 92583 |
| 1727109000 | 22.22 | 1.79 | 8.77 | 22.22 | 22.22 | 22.22 | 114263 |
| 1726849800 | 20.428 | 0.58 | 2.91 | 20.428 | 20.428 | 20.428 | 260343 |
| 1726763400 | 19.8495 | -0.02 | -0.08 | 19.8495 | 19.8495 | 19.8495 | 32068 |
| 1726677000 | 19.865 | -0.33 | -1.65 | 19.865 | 19.865 | 19.865 | 33468 |
| 1726590600 | 20.1985 | -0.25 | -1.22 | 20.1985 | 20.1985 | 20.1985 | 57499 |
| 1726504200 | 20.4485 | -0.38 | -1.84 | 20.4485 | 20.4485 | 20.4485 | 50961 |
| 1726245000 | 20.8325 | 0.56 | 2.75 | 20.8325 | 20.8325 | 20.8325 | 71755 |
| 1726158600 | 20.2745 | -0.37 | -1.80 | 20.2745 | 20.2745 | 20.2745 | 66504 |
| 1726072200 | 20.646 | -3.77 | -15.45 | 20.646 | 20.646 | 20.646 | 237425 |
| 1725985800 | 24.4175 | 0.24 | 0.99 | 24.4175 | 24.4175 | 24.4175 | 91495 |
| 1725899400 | 24.1775 | 2.09 | 9.44 | 24.1775 | 24.1775 | 24.1775 | 166279 |
| 1725640200 | 22.0925 | -0.88 | -3.83 | 22.0925 | 22.0925 | 22.0925 | 135069 |
| 1725553800 | 22.9725 | 0 | 0.00 | 22.9725 | 22.9725 | 22.9725 | 70703 |
| 1725467400 | 22.9725 | -0.98 | -4.07 | 22.9725 | 22.9725 | 22.9725 | 53227 |
| 1725381000 | 23.9475 | 0.31 | 1.32 | 23.9475 | 23.9475 | 23.9475 | 142918 |
| 1725294600 | 23.635 | 1.73 | 7.87 | 23.635 | 23.635 | 23.635 | 0 |
| 1725035400 | 21.91 | 0.8 | 3.78 | 21.91 | 21.91 | 21.91 | 71669 |
| 1724949000 | 21.1125 | 0.73 | 3.56 | 21.1125 | 21.1125 | 21.1125 | 61710 |
| 1724862600 | 20.387 | -0.52 | -2.49 | 20.387 | 20.387 | 20.387 | 36095 |
| 1724776200 | 20.9075 | -1.51 | -6.75 | 20.9075 | 20.9075 | 20.9075 | 30817 |
| 1724430600 | 22.42 | -0.1 | -0.46 | 22.42 | 22.42 | 22.42 | 27281 |
| 1724344200 | 22.5225 | 0.08 | 0.36 | 22.5225 | 22.5225 | 22.5225 | 29026 |
| 1724257800 | 22.4425 | 0.33 | 1.50 | 22.4425 | 22.4425 | 22.4425 | 27940 |
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
