Hot Features
プレミアム
Golden Entertainment Inc (GDEN)
NASDAQ
登録してリアルタイムのチャート、分析ツール、価格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 | 0.7 | 2.25008036001 | 31.11 | 31.91 | 30.39 | 137908 | 31.39423582 | CS |
| 4 | -1.415 | -4.25884123401 | 33.225 | 33.51 | 30.26 | 206315 | 31.26311356 | CS |
| 12 | 1.63 | 5.40092776673 | 30.18 | 34.75 | 28.35 | 239074 | 32.34908542 | CS |
| 26 | 2.07 | 6.96032279758 | 29.74 | 34.75 | 27.42 | 210789 | 31.65112915 | CS |
| 52 | -6.04 | -15.9577278732 | 37.85 | 40.55 | 27.42 | 219403 | 32.07217448 | CS |
| 156 | -13.99 | -30.5458515284 | 45.8 | 59.96 | 27.42 | 218397 | 39.91090064 | CS |
| 260 | 13.4 | 72.7865290603 | 18.41 | 59.96 | 3.55 | 226829 | 32.56023723 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736897700 | 31.81 | 0.4 | 1.26 | 31.52 | 31.91 | 31.31 | 123944 |
| 1736811300 | 31.415 | 0.27 | 0.85 | 30.92 | 31.58 | 30.8 | 131234 |
| 1736552100 | 31.15 | -0.16 | -0.51 | 30.69 | 31.195 | 30.39 | 184135 |
| 1736379300 | 31.31 | 0.04 | 0.13 | 31.11 | 31.38 | 30.745 | 115980 |
| 1736292900 | 31.27 | -0.62 | -1.94 | 32 | 32.299999 | 31.11 | 125982 |
| 1736206500 | 31.89 | 0.49 | 1.56 | 31.65 | 32.31 | 31.5 | 151394 |
| 1735947300 | 31.4 | 0.28 | 0.90 | 31.44 | 31.7 | 30.735 | 133505 |
| 1735860900 | 31.12 | -0.48 | -1.52 | 31.78 | 31.98 | 31.03 | 139427 |
| 1735688100 | 31.6 | 0.4 | 1.28 | 31.42 | 31.88 | 31.13 | 147578 |
| 1735601700 | 31.2 | -0.19 | -0.61 | 31.18 | 31.28 | 30.51 | 170479 |
| 1735342500 | 31.39 | -0.36 | -1.13 | 31.5 | 31.935 | 31 | 153486 |
| 1735256100 | 31.75 | 0.54 | 1.73 | 31.07 | 31.88 | 30.85 | 119857 |
| 1735077840 | 31.21 | 0.1 | 0.32 | 31.25 | 31.3 | 30.975 | 49841 |
| 1734996900 | 31.11 | -0.01 | -0.03 | 30.96 | 31.335 | 30.8 | 234043 |
| 1734737700 | 31.12 | 0.05 | 0.16 | 30.47 | 31.55 | 30.26 | 1081751 |
| 1734651300 | 31.07 | -0.01 | -0.03 | 31.18 | 31.58 | 30.555 | 260006 |
| 1734564900 | 31.08 | -1.98 | -5.99 | 33.35 | 33.509999 | 30.975 | 234880 |
| 1734478500 | 33.06 | -0.3 | -0.90 | 33.08 | 33.585 | 32.924999 | 201466 |
| 1734392100 | 33.36 | 0.17 | 0.53 | 33.39 | 33.54 | 32.95 | 276055 |
| 1734132900 | 33.185 | 0.21 | 0.62 | 33.13 | 33.34 | 32.619999 | 152060 |
| 1734046500 | 32.979999 | -0.64 | -1.90 | 33.61 | 34.13 | 32.979999 | 286639 |
| 1733960100 | 33.62 | 0.22 | 0.66 | 33.8 | 34.2 | 33.46 | 482076 |
| 1733873700 | 33.4 | 0.31 | 0.94 | 33.09 | 33.64 | 32.619999 | 218014 |
| 1733787300 | 33.09 | -0.37 | -1.11 | 33.46 | 33.93 | 32.88 | 172906 |
| 1733528100 | 33.46 | -0.02 | -0.06 | 33.71 | 34.23 | 33.4063 | 141266 |
| 1733441700 | 33.479999 | -0.25 | -0.74 | 33.85 | 34.33 | 33.42 | 266598 |
| 1733355300 | 33.73 | 0.34 | 1.02 | 33.53 | 34.16 | 33.39 | 317081 |
| 1733268900 | 33.39 | -0.56 | -1.65 | 33.84 | 34.05 | 32.79 | 304029 |
| 1733182500 | 33.95 | 0.21 | 0.62 | 33.86 | 34.1825 | 33.295 | 225198 |
| 1732917840 | 33.74 | 0.48 | 1.44 | 33.52 | 34.32 | 33.52 | 303635 |
| 1732750500 | 33.259999 | -0.02 | -0.06 | 33.4 | 34.05 | 33.155 | 177367 |
| 1732664100 | 33.28 | -0.72 | -2.12 | 33.76 | 34.28 | 33.259999 | 401545 |
| 1732577700 | 34 | 0.12 | 0.35 | 34.25 | 34.57 | 33.88 | 536419 |
| 1732318500 | 33.88 | 0.19 | 0.56 | 33.9 | 34.39 | 33.75 | 260143 |
| 1732232100 | 33.69 | -0.37 | -1.09 | 34.04 | 34.75 | 32.9 | 342822 |
| 1732145700 | 34.06 | 0.86 | 2.59 | 32.97 | 34.07 | 32.77 | 242229 |
| 1732059300 | 33.2 | -0.09 | -0.27 | 32.96 | 33.64 | 32.715 | 235878 |
| 1731972900 | 33.29 | 0.1 | 0.30 | 33.14 | 33.74 | 33.02 | 217140 |
| 1731713700 | 33.189999 | -0.03 | -0.09 | 33.21 | 33.83 | 32.89 | 249795 |
| 1731627300 | 33.22 | -0.4 | -1.19 | 33.7 | 33.89 | 32.89 | 310961 |
| 1731540900 | 33.62 | -0.22 | -0.65 | 33.83 | 34.56 | 33.1925 | 314249 |
| 1731454500 | 33.84 | 0.22 | 0.65 | 33.21 | 34.02 | 32.915 | 294044 |
| 1731368100 | 33.62 | 1.41 | 4.38 | 32.2 | 33.9183 | 32.049999 | 460876 |
| 1731108900 | 32.21 | 1.44 | 4.68 | 31.2 | 32.77 | 30.26 | 326567 |
| 1731022500 | 30.77 | -0.01 | -0.03 | 30.75 | 31.03 | 30.4 | 442385 |
| 1730936100 | 30.78 | 1.99 | 6.91 | 30.25 | 31.14 | 29.89 | 622224 |
| 1730849700 | 28.79 | 0.17 | 0.59 | 28.54 | 28.82 | 28.35 | 179833 |
| 1730763300 | 28.62 | -0.77 | -2.62 | 29.37 | 29.4594 | 28.61 | 139150 |
| 1730500500 | 29.39 | 0.02 | 0.05 | 29.71 | 29.875 | 29.185 | 155385 |
| 1730414100 | 29.375 | -0.76 | -2.51 | 30.24 | 30.41 | 29.36 | 120949 |
| 1730327700 | 30.13 | -0.81 | -2.62 | 30.78 | 31.1075 | 30.13 | 106643 |
| 1730241300 | 30.94 | -0.08 | -0.26 | 30.72 | 31.33 | 30.72 | 100496 |
| 1730154900 | 31.02 | 0.54 | 1.77 | 30.78 | 31.4 | 30.71 | 92673 |
| 1729895700 | 30.48 | 0.26 | 0.86 | 30.37 | 30.72 | 30.33 | 65941 |
| 1729809300 | 30.22 | 0.34 | 1.14 | 29.98 | 30.3952 | 29.77 | 108873 |
| 1729722900 | 29.88 | -0.53 | -1.74 | 30.18 | 30.25 | 29.67 | 110156 |
| 1729636500 | 30.41 | 0.14 | 0.46 | 30.15 | 30.74 | 29.94 | 109707 |
| 1729550100 | 30.27 | -0.6 | -1.94 | 30.94 | 31 | 30.03 | 95352 |
| 1729290900 | 30.87 | -0.37 | -1.18 | 31.32 | 31.44 | 30.76 | 101365 |
| 1729204500 | 31.24 | 0.35 | 1.13 | 30.85 | 31.37 | 30.6054 | 107688 |
| 1729118100 | 30.89 | 1.12 | 3.76 | 30.01 | 30.99 | 29.9959 | 224812 |
| 1729031700 | 29.77 | -0.26 | -0.87 | 30.16 | 30.37 | 29.685 | 82590 |
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
