![Gx Fintech](/common/images/company/L_FINX.png)
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739554200 | 10.368 | 0.07 | 0.69 | 10.388 | 10.388 | 10.35 | 111 |
1739467800 | 10.297 | 0.2 | 1.96 | 10.256 | 10.588 | 9.983 | 6295 |
1739381400 | 10.099 | -0.03 | -0.32 | 10.204 | 10.205 | 9.531 | 63 |
1739295000 | 10.131 | -0.21 | -2.01 | 10.322 | 10.322 | 9.7 | 1585 |
1739208600 | 10.339 | -0.01 | -0.12 | 10.31 | 10.37 | 10.1415 | 8367 |
1738949400 | 10.351 | -0.02 | -0.14 | 10.392 | 10.462 | 10.208 | 642 |
1738863000 | 10.366 | 0.02 | 0.23 | 10.366 | 10.366 | 10.366 | 53 |
1738776600 | 10.342 | 0.02 | 0.17 | 10.18 | 10.52 | 10.0845 | 5236 |
1738690200 | 10.324 | 0.03 | 0.26 | 10.336 | 10.466 | 10.162 | 463 |
1738603800 | 10.297 | -0.23 | -2.15 | 10.116 | 10.424 | 9.843 | 2270 |
1738344600 | 10.523 | 0.04 | 0.40 | 10.536 | 10.56 | 10.496 | 46 |
1738258200 | 10.481 | 0.24 | 2.30 | 10.406 | 10.527 | 10.406 | 261 |
1738171800 | 10.245 | 0.06 | 0.55 | 10.245 | 10.245 | 10.245 | 16 |
1738085400 | 10.189 | 0.01 | 0.07 | 10.194 | 10.31 | 10.0235 | 1290 |
1737999000 | 10.182 | -0.2 | -1.89 | 10.124 | 10.262 | 9.352 | 1973 |
1737739800 | 10.378 | 0.17 | 1.62 | 10.3 | 10.415 | 10.3 | 914 |
1737653400 | 10.213 | 0.05 | 0.49 | 10.18 | 10.237 | 10.05 | 1049 |
1737567000 | 10.163 | 0.02 | 0.15 | 10.196 | 10.207 | 10.148 | 854 |
1737480600 | 10.148 | -0.03 | -0.27 | 10.186 | 10.186 | 9.8699999 | 250 |
1737394200 | 10.175 | 0.06 | 0.59 | 10.202 | 10.202 | 10.137 | 1472 |
1737135000 | 10.115 | 0.1 | 1.00 | 10.088 | 10.13 | 10.056 | 1105 |
1737048600 | 10.0145 | 0.14 | 1.43 | 9.887 | 10.0145 | 9.887 | 902 |
1736962200 | 9.8735 | 0.23 | 2.42 | 9.704 | 10.359 | 9.26 | 1671 |
1736875800 | 9.6405 | 0.2 | 2.13 | 9.698 | 9.71 | 9.632 | 44 |
1736789400 | 9.4395 | -0.17 | -1.73 | 9.5079999 | 9.53 | 9.246 | 2852 |
1736530200 | 9.606 | -0.27 | -2.71 | 9.8699999 | 9.8699999 | 9.5885 | 18478 |
1736443800 | 9.8735 | 0.03 | 0.27 | 9.8735 | 9.8735 | 9.8735 | 8 |
1736357400 | 9.8465 | -0.19 | -1.92 | 9.839 | 10.2385 | 9.632 | 8522 |
1736271000 | 10.039 | -0.15 | -1.44 | 10.039 | 10.039 | 10.039 | 1 |
1736184600 | 10.186 | 0.22 | 2.24 | 10.198 | 10.215 | 10.177 | 1883 |
1735925400 | 9.9625 | 0.12 | 1.19 | 9.826 | 9.9865 | 9.818 | 794 |
1735839000 | 9.845 | 0.02 | 0.17 | 9.863 | 10.2295 | 9.598 | 498 |
1735666200 | 9.828 | 0 | 0.00 | 9.828 | 9.828 | 9.828 | 0 |
1735579800 | 9.828 | -0.18 | -1.78 | 9.828 | 9.828 | 9.828 | 370 |
1735320600 | 10.006 | 0.07 | 0.69 | 10.196 | 10.342 | 9.972 | 69 |
1735061400 | 9.937 | 0 | 0.00 | 9.937 | 9.937 | 9.937 | 1 |
1734975000 | 9.937 | -0.15 | -1.53 | 9.937 | 9.937 | 9.937 | 1 |
1734715800 | 10.091 | 0.08 | 0.80 | 9.887 | 10.091 | 9.8539999 | 252 |
1734629400 | 10.0105 | -0.45 | -4.28 | 9.998 | 10.025 | 9.943 | 246 |
1734543000 | 10.458 | 0.01 | 0.07 | 10.508 | 10.555 | 10.429 | 1211 |
1734456600 | 10.451 | -0.04 | -0.38 | 10.464 | 10.485 | 10.398 | 1695 |
1734370200 | 10.491 | 0.07 | 0.64 | 10.491 | 10.491 | 10.491 | 72 |
1734111000 | 10.424 | -0.08 | -0.76 | 10.48 | 10.546 | 10.362 | 13 |
1734024600 | 10.504 | 0.16 | 1.55 | 10.488 | 10.548 | 10.429 | 771 |
1733938200 | 10.344 | 0.1 | 1.02 | 10.3 | 10.448 | 10.145 | 240 |
1733851800 | 10.24 | -0.3 | -2.86 | 10.24 | 10.24 | 10.24 | 0 |
1733765400 | 10.541 | -0.05 | -0.49 | 10.624 | 10.649 | 10.412 | 592 |
1733506200 | 10.593 | -0.04 | -0.40 | 10.566 | 10.609 | 10.548 | 788 |
1733419800 | 10.636 | 0.04 | 0.35 | 10.702 | 10.762 | 10.595 | 819 |
1733333400 | 10.599 | 0.11 | 1.02 | 10.586 | 10.654 | 10.562 | 1920 |
1733247000 | 10.492 | 0 | 0.02 | 10.518 | 10.527 | 10.393 | 2289 |
1733160600 | 10.49 | -0.12 | -1.15 | 10.532 | 10.617 | 10.49 | 1217 |
1732901400 | 10.612 | 0.07 | 0.68 | 10.624 | 10.677 | 10.554 | 2738 |
1732815000 | 10.54 | 0.03 | 0.30 | 10.564 | 10.578 | 10.535 | 467 |
1732728600 | 10.508 | -0.02 | -0.17 | 10.498 | 10.65 | 10.444 | 244 |
1732642200 | 10.526 | -0.04 | -0.42 | 10.566 | 10.585 | 10.433 | 250 |
1732555800 | 10.57 | 0.15 | 1.40 | 10.562 | 10.575 | 10.561 | 233 |
1732296600 | 10.424 | 0.05 | 0.44 | 10.292 | 10.442 | 10.254 | 1738 |
1732210200 | 10.378 | 0.24 | 2.33 | 10.25 | 10.378 | 10.215 | 7300 |
1732123800 | 10.142 | -0.04 | -0.41 | 10.266 | 10.322 | 10.14 | 4250 |
1732037400 | 10.184 | 0.01 | 0.07 | 10.16 | 10.191 | 10.002 | 978 |
1731951000 | 10.177 | 0.17 | 1.74 | 10.11 | 10.194 | 10.01 | 164 |
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