![Gladstone Investment Corporation](/common/images/company/N_GAINZ.png)
Gladstone Investment Corporation (GAINZ)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.12 | 0.515907136715 | 23.26 | 23.4 | 23.26 | 1977 | 23.38165942 | CS |
4 | 0.14 | 0.602409638554 | 23.24 | 23.4 | 23.14 | 2285 | 23.33906004 | CS |
12 | 0.08 | 0.343347639485 | 23.3 | 23.65 | 23.04 | 3835 | 23.38603326 | CS |
26 | 0.53 | 2.31947483589 | 22.85 | 24.19 | 22.69 | 3829 | 23.34619011 | CS |
52 | 0.64 | 2.8144239226 | 22.74 | 24.19 | 22.45 | 3557 | 23.11838459 | CS |
156 | -1.65 | -6.59208949261 | 25.03 | 25.3999 | 19.88 | 3235 | 23.04912986 | CS |
260 | -1.4 | -5.64971751412 | 24.78 | 27.44 | 19.88 | 5709 | 24.48744459 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739576100 | 23.38 | 0 | 0.00 | 23.38 | 23.38 | 23.38 | 0 |
1739489700 | 23.38 | 0.01 | 0.04 | 23.38 | 23.38 | 23.3788 | 1497 |
1739403300 | 23.37 | -0.01 | -0.04 | 23.2601 | 23.37 | 23.2601 | 362 |
1739316900 | 23.38 | -0.01 | -0.04 | 23.4 | 23.4 | 23.2701 | 2512 |
1739230500 | 23.39 | 0.02 | 0.09 | 23.33 | 23.39 | 23.33 | 3757 |
1738971300 | 23.37 | 0 | 0.00 | 23.26 | 23.39 | 23.26 | 1074 |
1738884900 | 23.37 | 0.07 | 0.30 | 23.325 | 23.37 | 23.32 | 1065 |
1738798500 | 23.3 | -0.07 | -0.30 | 23.26 | 23.39 | 23.26 | 1909 |
1738712100 | 23.37 | 0.03 | 0.13 | 23.37 | 23.39 | 23.27 | 1968 |
1738625700 | 23.34 | 0.08 | 0.34 | 23.2756 | 23.34 | 23.2756 | 335 |
1738366500 | 23.26 | -0.08 | -0.34 | 23.26 | 23.26 | 23.26 | 2773 |
1738280100 | 23.34 | 0.05 | 0.21 | 23.33 | 23.34 | 23.33 | 338 |
1738193700 | 23.29 | 0 | 0.00 | 23.24 | 23.29 | 23.24 | 104 |
1738107300 | 23.29 | -0.01 | -0.04 | 23.23 | 23.34 | 23.14 | 7949 |
1738020900 | 23.3 | -0.04 | -0.17 | 23.1908 | 23.34 | 23.1908 | 3536 |
1737761700 | 23.34 | -0.01 | -0.04 | 23.39 | 23.39 | 23.3 | 1844 |
1737675300 | 23.35 | 0 | 0.00 | 23.35 | 23.35 | 23.35 | 0 |
1737588900 | 23.35 | -0.04 | -0.15 | 23.27 | 23.35 | 23.27 | 522 |
1737502500 | 23.3855 | 0.06 | 0.24 | 23.32 | 23.3855 | 23.31 | 6927 |
1737156900 | 23.33 | 0.04 | 0.17 | 23.24 | 23.36 | 23.24 | 1951 |
1737070500 | 23.2901 | -0.01 | -0.04 | 23.23 | 23.36 | 23.0543 | 8908 |
1736984100 | 23.3 | -0.12 | -0.51 | 23.2 | 23.3305 | 23.13 | 3340 |
1736897700 | 23.42 | 0.01 | 0.04 | 23.33 | 23.42 | 23.32 | 1966 |
1736811300 | 23.41 | 0.01 | 0.04 | 23.25 | 23.41 | 23.25 | 1310 |
1736552100 | 23.4 | -0.02 | -0.09 | 23.3 | 23.48 | 23.14 | 49104 |
1736379300 | 23.42 | -0.03 | -0.13 | 23.43 | 23.49 | 23.42 | 1174 |
1736292900 | 23.45 | -0.14 | -0.59 | 23.35 | 23.45 | 23.28 | 2296 |
1736206500 | 23.59 | -0.01 | -0.04 | 23.44 | 23.59 | 23.44 | 380 |
1735947300 | 23.6 | 0.17 | 0.73 | 23.6 | 23.6 | 23.52 | 1048 |
1735860900 | 23.43 | -0.22 | -0.93 | 23.43 | 23.43 | 23.43 | 343 |
1735688100 | 23.65 | 0.3 | 1.28 | 23.31 | 23.65 | 23.22 | 22863 |
1735601700 | 23.35 | 0.15 | 0.65 | 23.2301 | 23.4 | 23.2 | 10773 |
1735342500 | 23.2 | -0.2 | -0.85 | 23.3999 | 23.3999 | 23.2 | 8725 |
1735256100 | 23.4 | 0 | 0.00 | 23.26 | 23.4 | 23.26 | 6 |
1735077840 | 23.4 | 0.14 | 0.60 | 23.28 | 23.42 | 23.22 | 678 |
1734996900 | 23.26 | -0.2 | -0.85 | 23.47 | 23.478 | 23.26 | 2169 |
1734737700 | 23.46 | 0.28 | 1.21 | 23.35 | 23.46 | 23.35 | 2225 |
1734651300 | 23.1801 | -0.23 | -1.00 | 23.293 | 23.42 | 23.1801 | 10317 |
1734564900 | 23.415 | 0.06 | 0.26 | 23.335 | 23.415 | 23.335 | 2430 |
1734478500 | 23.354 | -0.02 | -0.07 | 23.38 | 23.38 | 23.354 | 1191 |
1734392100 | 23.37 | -0.1 | -0.43 | 23.39 | 23.39 | 23.3158 | 703 |
1734132900 | 23.4699 | 0.17 | 0.73 | 23.34 | 23.4699 | 23.325 | 11287 |
1734046500 | 23.3 | -0.11 | -0.47 | 23.39 | 23.4 | 23.3 | 3985 |
1733960100 | 23.41 | -0.08 | -0.34 | 23.42 | 23.425 | 23.365 | 1871 |
1733873700 | 23.4899 | 0.03 | 0.13 | 23.36 | 23.4899 | 23.26 | 1942 |
1733787300 | 23.46 | 0.01 | 0.04 | 23.46 | 23.46 | 23.43 | 684 |
1733528100 | 23.45 | 0 | 0.00 | 23.4 | 23.45 | 23.4 | 42 |
1733441700 | 23.45 | 0 | 0.00 | 23.45 | 23.45 | 23.45 | 0 |
1733355300 | 23.45 | -0.01 | -0.04 | 23.45 | 23.45 | 23.45 | 252 |
1733268900 | 23.46 | 0.01 | 0.04 | 23.48 | 23.49 | 23.46 | 2448 |
1733182500 | 23.45 | -0.01 | -0.04 | 23.335 | 23.45 | 23.335 | 1352 |
1732917840 | 23.46 | 0.27 | 1.16 | 23.36 | 23.46 | 23.36 | 4078 |
1732750500 | 23.19 | 0.04 | 0.17 | 23.15 | 23.19 | 23.15 | 465 |
1732664100 | 23.15 | -0.12 | -0.52 | 23.35 | 23.369 | 23.04 | 2143 |
1732577700 | 23.27 | 0.02 | 0.09 | 23.26 | 23.36 | 23.26 | 3041 |
1732318500 | 23.25 | -0.12 | -0.51 | 23.28 | 23.28 | 23.12 | 2103 |
1732232100 | 23.37 | 0.05 | 0.21 | 23.27 | 23.37 | 23.245 | 411 |
1732145700 | 23.32 | 0.12 | 0.52 | 23.13 | 23.32 | 23.13 | 486 |
1732059300 | 23.2 | -0.38 | -1.61 | 23.33 | 23.35 | 22.9 | 76438 |
1731972900 | 23.58 | 0 | 0.00 | 23.12 | 23.58 | 23.12 | 805 |
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