Hot Features
プレミアム
Gevo Inc (GEVO)
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 | -0.06 | -3.94736842105 | 1.52 | 1.69 | 1.42 | 3592041 | 1.51605766 | CS |
| 4 | 0.07 | 5.03597122302 | 1.39 | 1.75 | 1.39 | 3576684 | 1.5579041 | CS |
| 12 | -0.04 | -2.66666666667 | 1.5 | 3.39 | 1.3 | 7263528 | 2.1603157 | CS |
| 26 | 0.89 | 156.140350877 | 0.57 | 3.39 | 0.4802 | 5898388 | 1.63469928 | CS |
| 52 | 0.24 | 19.6721311475 | 1.22 | 3.39 | 0.4802 | 5583620 | 1.25042675 | CS |
| 156 | -3.445 | -70.2344546381 | 4.905 | 5.49 | 0.4802 | 6681821 | 2.19227416 | CS |
| 260 | -1.19 | -44.9056603774 | 2.65 | 15.57 | 0.46 | 10139006 | 3.81737399 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734651300 | 1.46 | -0.03 | -2.01 | 1.5597 | 1.58 | 1.46 | 2598205 |
| 1734564900 | 1.49 | -0.08 | -5.10 | 1.57 | 1.69 | 1.46 | 5090312 |
| 1734478500 | 1.57 | 0.05 | 3.29 | 1.5 | 1.58 | 1.44 | 3607880 |
| 1734392100 | 1.52 | -0.02 | -1.30 | 1.47 | 1.53 | 1.43 | 3793688 |
| 1734132900 | 1.54 | 0.03 | 1.99 | 1.52 | 1.58 | 1.48 | 2870119 |
| 1734046500 | 1.51 | -0.07 | -4.43 | 1.525 | 1.565 | 1.475 | 3297786 |
| 1733960100 | 1.58 | 0.11 | 7.48 | 1.54 | 1.59 | 1.455 | 3520687 |
| 1733873700 | 1.47 | -0.03 | -2.00 | 1.49 | 1.53 | 1.47 | 2573511 |
| 1733787300 | 1.5 | -0.05 | -3.23 | 1.58 | 1.655 | 1.5 | 3067973 |
| 1733528100 | 1.55 | 0.02 | 1.31 | 1.5149999 | 1.56 | 1.49 | 2273758 |
| 1733441700 | 1.53 | 0.07 | 4.79 | 1.4672 | 1.57 | 1.45 | 3086102 |
| 1733355300 | 1.46 | -0.02 | -1.35 | 1.48 | 1.51 | 1.4322999 | 2455191 |
| 1733268900 | 1.48 | -0.1 | -6.33 | 1.54 | 1.555 | 1.46 | 3283877 |
| 1733182500 | 1.58 | -0.07 | -4.24 | 1.6299999 | 1.6299999 | 1.53 | 5551613 |
| 1732917840 | 1.65 | 0.05 | 3.45 | 1.5807 | 1.68 | 1.57 | 2729472 |
| 1732750500 | 1.595 | 0 | 0.31 | 1.62 | 1.68 | 1.575 | 2896137 |
| 1732664100 | 1.59 | -0.13 | -7.56 | 1.695 | 1.695 | 1.54 | 3661445 |
| 1732577700 | 1.72 | 0.13 | 8.18 | 1.6399999 | 1.75 | 1.6 | 6651015 |
| 1732318500 | 1.59 | 0.2 | 14.39 | 1.3899999 | 1.59 | 1.3899999 | 4948231 |
| 1732232100 | 1.3899999 | 0.01 | 0.72 | 1.36 | 1.42 | 1.32 | 3563727 |
| 1732145700 | 1.3799999 | -0.05 | -3.50 | 1.43 | 1.45 | 1.3 | 4806036 |
| 1732059300 | 1.43 | -0.01 | -0.69 | 1.41 | 1.47 | 1.3899999 | 3019730 |
| 1731972900 | 1.44 | 0.01 | 0.70 | 1.43 | 1.53 | 1.415 | 3595806 |
| 1731713700 | 1.43 | -0.06 | -4.03 | 1.5 | 1.52 | 1.4 | 3730808 |
| 1731627300 | 1.49 | 0.07 | 4.93 | 1.49 | 1.545 | 1.44 | 4853619 |
| 1731540900 | 1.42 | -0.22 | -13.41 | 1.635 | 1.6399999 | 1.41 | 7641791 |
| 1731454500 | 1.6399999 | 0.05 | 3.25 | 1.59 | 1.7177 | 1.5609 | 6368090 |
| 1731368100 | 1.5884 | -0 | -0.10 | 1.54 | 1.59 | 1.4307 | 7188527 |
| 1731108900 | 1.59 | -0.31 | -16.32 | 1.6001 | 1.65 | 1.41 | 13468452 |
| 1731022500 | 1.9 | 0.18 | 10.47 | 1.74 | 1.97 | 1.7349 | 12095374 |
| 1730936100 | 1.72 | -0.63 | -26.81 | 2 | 2.05 | 1.67 | 16928914 |
| 1730849700 | 2.35 | -0.02 | -0.84 | 2.35 | 2.38 | 2.2902 | 3552441 |
| 1730763300 | 2.37 | 0.13 | 5.80 | 2.2 | 2.46 | 2.17 | 9070682 |
| 1730500500 | 2.24 | -0.09 | -3.86 | 2.35 | 2.435 | 2.21 | 6978943 |
| 1730414100 | 2.33 | -0.22 | -8.63 | 2.5689 | 2.58 | 2.3 | 12240007 |
| 1730327700 | 2.55 | -0.15 | -5.56 | 2.69 | 2.79 | 2.5299999 | 6074335 |
| 1730241300 | 2.7 | -0.22 | -7.53 | 2.91 | 2.91 | 2.6 | 9172930 |
| 1730154900 | 2.92 | -0.04 | -1.35 | 3.0099999 | 3.075 | 2.91 | 5307837 |
| 1729895700 | 2.96 | 0.12 | 4.04 | 2.82 | 3.05 | 2.79 | 7487155 |
| 1729809300 | 2.845 | -0.07 | -2.23 | 2.9608 | 3.0299999 | 2.75 | 5416009 |
| 1729722900 | 2.91 | -0.1 | -3.32 | 2.98 | 3.04 | 2.73 | 10844991 |
| 1729636500 | 3.0099999 | -0.28 | -8.51 | 3.23 | 3.39 | 2.96 | 13749221 |
| 1729550100 | 3.29 | 0.16 | 5.11 | 3.11 | 3.38 | 3.06 | 19395041 |
| 1729290900 | 3.13 | 0.48 | 18.11 | 2.5099999 | 3.15 | 2.48 | 22572946 |
| 1729204500 | 2.65 | 0.4 | 17.78 | 3.09 | 3.09 | 2.42 | 51152144 |
| 1729118100 | 2.25 | 0.17 | 8.17 | 2.08 | 2.2799999 | 2.04 | 12925091 |
| 1729031700 | 2.08 | 0.08 | 4.00 | 1.97 | 2.11 | 1.92 | 5139324 |
| 1728945300 | 2 | -0.06 | -2.91 | 2.11 | 2.11 | 1.95 | 5415587 |
| 1728686100 | 2.06 | 0.15 | 7.85 | 1.89 | 2.1 | 1.83 | 6269830 |
| 1728599700 | 1.91 | -0.06 | -3.05 | 2.0097999 | 2.0299999 | 1.85 | 6081001 |
| 1728513300 | 1.97 | 0.18 | 10.06 | 1.77 | 1.9977 | 1.74 | 8202602 |
| 1728426900 | 1.79 | -0.05 | -2.72 | 1.83 | 1.9 | 1.73 | 4136404 |
| 1728340500 | 1.84 | 0.16 | 9.52 | 1.67 | 1.92 | 1.6699 | 10489642 |
| 1728081300 | 1.68 | 0.05 | 3.07 | 1.65 | 1.695 | 1.6 | 2883693 |
| 1727994900 | 1.6299999 | 0.1 | 6.54 | 1.55 | 1.65 | 1.5 | 3707829 |
| 1727908500 | 1.53 | 0.02 | 1.32 | 1.5038 | 1.59 | 1.46 | 3592999 |
| 1727822100 | 1.51 | -0.12 | -7.36 | 1.65 | 1.66 | 1.4917 | 4042494 |
| 1727735520 | 1.6299999 | -0.08 | -4.68 | 1.78 | 1.81 | 1.58 | 6524988 |
| 1727476500 | 1.71 | 0.25 | 17.12 | 1.5 | 1.73 | 1.48 | 10904122 |
| 1727390100 | 1.46 | 0.08 | 5.80 | 1.44 | 1.5 | 1.36 | 6079346 |
| 1727303700 | 1.3799999 | -0.04 | -2.82 | 1.41 | 1.42 | 1.36 | 2872500 |
| 1727217300 | 1.42 | -0.05 | -3.40 | 1.47 | 1.58 | 1.4 | 5215883 |
| 1727130900 | 1.47 | 0.13 | 9.70 | 1.37 | 1.51 | 1.33 | 5704640 |
| 1726871700 | 1.34 | -0.01 | -0.74 | 1.36 | 1.43 | 1.28 | 4681353 |
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
