Hot Features
プレミアム
Gladstone Investment Corporation (GAINL)
NASDAQ
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 | 0.3258 | 1.26770428016 | 25.7 | 26.0258 | 25.59 | 1969 | 25.77705733 | CS |
| 4 | 0.2358 | 0.914307871268 | 25.79 | 26.1161 | 25.4782 | 4663 | 25.88027949 | CS |
| 12 | 0.3074 | 1.19525320393 | 25.7184 | 26.1161 | 25.4782 | 4085 | 25.77959207 | CS |
| 26 | 0.1959 | 0.758423377559 | 25.8299 | 26.66 | 25.4782 | 3936 | 25.87613776 | CS |
| 52 | 0.5958 | 2.34290208415 | 25.43 | 27.13 | 25.25 | 6348 | 25.8054057 | CS |
| 156 | 0.9558 | 3.8125249302 | 25.07 | 27.13 | 24.55 | 5213 | 25.42215513 | CS |
| 260 | 0.0458 | 0.176289453426 | 25.98 | 27.13 | 12.05 | 6707 | 24.8876986 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 26.0258 | 0.16 | 0.60 | 25.98 | 26.0258 | 25.6695 | 968 |
| 1738280100 | 25.8706 | -0.03 | -0.11 | 25.66 | 25.8706 | 25.59 | 1148 |
| 1738193700 | 25.9 | 0.31 | 1.21 | 25.79 | 25.9 | 25.5901 | 3293 |
| 1738107300 | 25.59 | -0.08 | -0.31 | 25.67 | 25.67 | 25.59 | 365 |
| 1738020900 | 25.67 | -0.03 | -0.12 | 25.71 | 25.75 | 25.67 | 1845 |
| 1737761700 | 25.6999 | 0.1 | 0.38 | 25.7 | 25.7 | 25.645 | 3194 |
| 1737675300 | 25.6022 | 0 | 0.00 | 25.6022 | 25.6022 | 25.6022 | 0 |
| 1737588900 | 25.6022 | -0.11 | -0.44 | 25.7 | 25.71 | 25.6 | 2255 |
| 1737502500 | 25.7142 | -0.02 | -0.06 | 25.7808 | 25.7808 | 25.7 | 878 |
| 1737156900 | 25.73 | -0.07 | -0.27 | 25.64 | 25.7999 | 25.64 | 10057 |
| 1737070500 | 25.7999 | -0 | -0.00 | 25.76 | 25.7999 | 25.4801 | 2261 |
| 1736984100 | 25.8 | -0.23 | -0.87 | 25.66 | 26 | 25.4782 | 15250 |
| 1736897700 | 26.027 | -0.06 | -0.24 | 26.05 | 26.09 | 26.027 | 2943 |
| 1736811300 | 26.09 | 0.04 | 0.15 | 25.87 | 26.09 | 25.87 | 8911 |
| 1736552100 | 26.0499 | -0.07 | -0.25 | 26 | 26.09 | 25.85 | 3141 |
| 1736379300 | 26.1161 | 0.3 | 1.15 | 25.85 | 26.1161 | 25.85 | 6179 |
| 1736292900 | 25.82 | -0.13 | -0.50 | 25.82 | 25.98 | 25.7943 | 7879 |
| 1736206500 | 25.95 | -0.05 | -0.19 | 25.9589 | 25.98 | 25.9001 | 3615 |
| 1735947300 | 25.9993 | 0.11 | 0.42 | 25.8999 | 26 | 25.8758 | 4805 |
| 1735860900 | 25.8901 | 0.1 | 0.39 | 25.79 | 25.8901 | 25.79 | 817 |
| 1735688100 | 25.79 | -0.05 | -0.21 | 25.84 | 25.8667 | 25.6759 | 765 |
| 1735601700 | 25.8447 | 0.05 | 0.21 | 25.7907 | 25.8447 | 25.66 | 4071 |
| 1735342500 | 25.7906 | -0 | -0.01 | 25.75 | 25.8099 | 25.735 | 1407 |
| 1735256100 | 25.7927 | 0.04 | 0.17 | 25.71 | 25.81 | 25.7 | 3737 |
| 1735077840 | 25.75 | 0 | 0.00 | 25.75 | 25.7999 | 25.6681 | 935 |
| 1734996900 | 25.75 | 0.05 | 0.19 | 25.57 | 25.8 | 25.57 | 2330 |
| 1734737700 | 25.7 | 0.16 | 0.62 | 25.6309 | 25.7095 | 25.63 | 4050 |
| 1734651300 | 25.5412 | -0.02 | -0.07 | 25.52 | 25.65 | 25.4956 | 4506 |
| 1734564900 | 25.56 | -0.09 | -0.35 | 25.6 | 25.646 | 25.56 | 6815 |
| 1734478500 | 25.65 | 0.05 | 0.20 | 25.58 | 25.65 | 25.58 | 4108 |
| 1734392100 | 25.6 | 0.03 | 0.12 | 25.6 | 25.65 | 25.6 | 1348 |
| 1734132900 | 25.57 | -0.08 | -0.31 | 25.64 | 25.82 | 25.57 | 15670 |
| 1734046500 | 25.65 | -0.09 | -0.35 | 25.71 | 25.71 | 25.61 | 3855 |
| 1733960100 | 25.74 | 0.05 | 0.19 | 25.7 | 25.74 | 25.68 | 3449 |
| 1733873700 | 25.69 | -0.15 | -0.58 | 25.82 | 25.8314 | 25.63 | 20833 |
| 1733787300 | 25.8399 | 0.03 | 0.12 | 25.86 | 25.87 | 25.8399 | 3478 |
| 1733528100 | 25.81 | 0 | 0.01 | 25.81 | 25.85 | 25.8 | 1704 |
| 1733441700 | 25.8083 | -0.01 | -0.06 | 25.87 | 25.8795 | 25.8083 | 5563 |
| 1733355300 | 25.8229 | 0 | 0.00 | 25.83 | 25.83 | 25.8229 | 196 |
| 1733268900 | 25.8229 | 0.01 | 0.05 | 25.86 | 25.86 | 25.82 | 3350 |
| 1733182500 | 25.8101 | -0.01 | -0.04 | 26.09 | 26.09 | 25.8101 | 3000 |
| 1732917840 | 25.82 | -0.09 | -0.33 | 25.82 | 26 | 25.7894 | 693 |
| 1732750500 | 25.905 | 0.18 | 0.68 | 25.82 | 25.99 | 25.752 | 5544 |
| 1732664100 | 25.73 | -0.05 | -0.19 | 25.78 | 25.8 | 25.73 | 5366 |
| 1732577700 | 25.7801 | -0.02 | -0.08 | 25.88 | 25.98 | 25.78 | 3179 |
| 1732318500 | 25.8 | 0.05 | 0.19 | 25.7804 | 25.9751 | 25.78 | 1674 |
| 1732232100 | 25.75 | -0.02 | -0.08 | 25.75 | 25.99 | 25.75 | 4230 |
| 1732145700 | 25.7712 | -0.23 | -0.88 | 25.7814 | 25.7814 | 25.75 | 2057 |
| 1732059300 | 25.9999 | 0.22 | 0.84 | 25.7822 | 25.9999 | 25.7585 | 2679 |
| 1731972900 | 25.7823 | -0.22 | -0.84 | 25.8448 | 25.8448 | 25.7135 | 1299 |
| 1731713700 | 25.9999 | 0.29 | 1.13 | 25.8 | 25.9999 | 25.68 | 4298 |
| 1731627300 | 25.7086 | -0.06 | -0.24 | 25.66 | 25.7086 | 25.65 | 2192 |
| 1731540900 | 25.77 | 0.11 | 0.43 | 25.64 | 25.89 | 25.64 | 3015 |
| 1731454500 | 25.66 | -0 | -0.00 | 25.66 | 25.7 | 25.615 | 4819 |
| 1731368100 | 25.6601 | -0.08 | -0.31 | 25.66 | 25.89 | 25.6 | 3754 |
| 1731108900 | 25.74 | 0.04 | 0.16 | 25.7184 | 25.9 | 25.7184 | 1434 |
| 1731022500 | 25.7 | -0.03 | -0.10 | 25.8999 | 25.8999 | 25.7 | 2598 |
| 1730936100 | 25.725 | -0.12 | -0.48 | 25.66 | 25.85 | 25.66 | 965 |
| 1730849700 | 25.8499 | 0.14 | 0.54 | 25.72 | 25.9 | 25.63 | 4902 |
| 1730763300 | 25.71 | -0.12 | -0.45 | 25.83 | 25.9 | 25.71 | 2797 |
| 1730500500 | 25.8264 | -0.12 | -0.48 | 25.83 | 25.83 | 25.6201 | 1573 |
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
