![Golden Ocean Group Limited](/common/images/company/N_GOGL.png)
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.04 | 0.429645542427 | 9.31 | 9.4494 | 9.05 | 1407384 | 9.25140202 | CS |
4 | 0.54 | 6.1293984109 | 8.81 | 9.55 | 8.75 | 1788607 | 9.14273837 | CS |
12 | -1.65 | -15 | 11 | 11.205 | 8.52 | 1728021 | 9.37543522 | CS |
26 | -2.89 | -23.6111111111 | 12.24 | 13.44 | 8.52 | 1553250 | 10.65135559 | CS |
52 | -1.7 | -15.3846153846 | 11.05 | 15.77 | 8.52 | 1592109 | 11.97902366 | CS |
156 | -1.85 | -16.5178571429 | 11.2 | 16.4592 | 6.89 | 2162893 | 10.78741079 | CS |
260 | 4.78 | 104.595185996 | 4.57 | 16.4592 | 2.52 | 1677926 | 10.23105223 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739576100 | 9.3699999 | 0.02 | 0.21 | 9.468 | 9.52 | 9.33 | 1920621 |
1739489700 | 9.35 | 0.18 | 1.96 | 9.28 | 9.42 | 9.255 | 1168962 |
1739403300 | 9.17 | -0.07 | -0.76 | 9.23 | 9.235 | 9.05 | 2237829 |
1739316900 | 9.24 | -0.05 | -0.54 | 9.32 | 9.33 | 9.215 | 1212179 |
1739230500 | 9.2899999 | 0.01 | 0.11 | 9.27 | 9.34 | 9.155 | 1157932 |
1738971300 | 9.28 | 0.03 | 0.32 | 9.31 | 9.335 | 9.215 | 1260018 |
1738884900 | 9.25 | -0.15 | -1.60 | 9.3699999 | 9.48 | 9.2 | 2439456 |
1738798500 | 9.4 | -0.07 | -0.74 | 9.41 | 9.47 | 9.325 | 1304569 |
1738712100 | 9.47 | 0.45 | 4.99 | 9.22 | 9.55 | 9.18 | 3069949 |
1738625700 | 9.02 | -0.23 | -2.49 | 8.98 | 9.18 | 8.89 | 2024776 |
1738366500 | 9.25 | -0.01 | -0.11 | 9.39 | 9.39 | 9.185 | 2111423 |
1738280100 | 9.26 | 0.06 | 0.65 | 9.22 | 9.35 | 9.09 | 2268187 |
1738193700 | 9.2 | 0.34 | 3.84 | 8.89 | 9.21 | 8.88 | 1404010 |
1738107300 | 8.86 | -0.07 | -0.78 | 8.98 | 9.06 | 8.85 | 1067980 |
1738020900 | 8.93 | 0.04 | 0.45 | 8.76 | 8.96 | 8.75 | 1570031 |
1737761700 | 8.89 | 0.02 | 0.23 | 9.02 | 9.03 | 8.81 | 1367643 |
1737675300 | 8.8699999 | 0 | 0.00 | 8.8699999 | 8.8699999 | 8.8699999 | 0 |
1737588900 | 8.8699999 | -0.05 | -0.56 | 8.84 | 8.94 | 8.76 | 2504248 |
1737502500 | 8.92 | 0.06 | 0.68 | 8.96 | 8.96 | 8.7899999 | 1865367 |
1737156900 | 8.86 | -0.13 | -1.45 | 8.81 | 9.02 | 8.755 | 2160371 |
1737070500 | 8.99 | -0.28 | -3.02 | 9.16 | 9.168 | 8.9 | 1278766 |
1736984100 | 9.27 | -0.06 | -0.64 | 9.33 | 9.3699999 | 9.18 | 1009183 |
1736897700 | 9.33 | 0.08 | 0.86 | 9.288 | 9.3699999 | 9.1649999 | 1382871 |
1736811300 | 9.25 | -0.08 | -0.86 | 9.24 | 9.28 | 9.075 | 1533325 |
1736552100 | 9.33 | 0.34 | 3.78 | 9.49 | 9.52 | 9.31 | 2846818 |
1736379300 | 8.99 | 0.03 | 0.33 | 8.82 | 9.05 | 8.72 | 1767782 |
1736292900 | 8.96 | 0.12 | 1.36 | 8.9 | 9.02 | 8.86 | 1491544 |
1736206500 | 8.84 | -0.27 | -2.96 | 9.1 | 9.13 | 8.82 | 1631549 |
1735947300 | 9.11 | -0.23 | -2.46 | 9.34 | 9.365 | 9.06 | 1096249 |
1735860900 | 9.34 | 0.38 | 4.24 | 9.24 | 9.41 | 9.22 | 1078560 |
1735688100 | 8.96 | 0.19 | 2.17 | 8.8 | 9.01 | 8.75 | 1069755 |
1735601700 | 8.77 | -0.1 | -1.13 | 8.8 | 8.815 | 8.7148 | 747245 |
1735342500 | 8.8699999 | -0.12 | -1.33 | 8.93 | 8.96 | 8.84 | 854625 |
1735256100 | 8.99 | -0.02 | -0.22 | 9.0399999 | 9.045 | 8.92 | 858992 |
1735077840 | 9.01 | 0.04 | 0.45 | 8.97 | 9.035 | 8.875 | 492698 |
1734996900 | 8.97 | 0.26 | 2.99 | 8.75 | 9.01 | 8.73 | 1311642 |
1734737700 | 8.71 | 0.09 | 1.04 | 8.6 | 8.8 | 8.52 | 1663939 |
1734651300 | 8.6199999 | -0.15 | -1.71 | 8.81 | 8.84 | 8.59 | 1362518 |
1734564900 | 8.77 | -0.08 | -0.90 | 8.88 | 9.035 | 8.77 | 1863767 |
1734478500 | 8.85 | -0.13 | -1.45 | 8.84 | 8.9 | 8.73 | 3392920 |
1734392100 | 8.98 | -0.13 | -1.43 | 9.02 | 9.0588 | 8.92 | 1653532 |
1734132900 | 9.11 | -0.08 | -0.87 | 9.19 | 9.22 | 9.015 | 1220444 |
1734046500 | 9.19 | -0.03 | -0.33 | 9.15 | 9.285 | 9.0818999 | 1308949 |
1733960100 | 9.22 | -0.23 | -2.43 | 9.35 | 9.35 | 9.11 | 1627191 |
1733873700 | 9.45 | -0.06 | -0.63 | 9.47 | 9.5399999 | 9.315 | 2640910 |
1733787300 | 9.51 | -0.05 | -0.52 | 9.43 | 9.58 | 9.36 | 2467291 |
1733528100 | 9.56 | -0.35 | -3.53 | 9.88 | 9.885 | 9.45 | 2488302 |
1733441700 | 9.91 | 0.1 | 1.02 | 9.88 | 9.9949999 | 9.8699999 | 2012875 |
1733355300 | 9.81 | -0.14 | -1.41 | 9.892 | 9.95 | 9.775 | 2019271 |
1733268900 | 9.95 | 0.12 | 1.22 | 9.91 | 9.9594 | 9.83 | 1893682 |
1733182500 | 9.83 | -0.17 | -1.70 | 9.78 | 9.94 | 9.68 | 3197374 |
1732917840 | 10 | -0.09 | -0.89 | 10.04 | 10.12 | 9.95 | 945398 |
1732750500 | 10.09 | -0.77 | -7.09 | 9.84 | 10.215 | 9.75 | 4112879 |
1732664100 | 10.86 | -0.22 | -1.99 | 11.06 | 11.06 | 10.83 | 2050527 |
1732577700 | 11.08 | -0.06 | -0.54 | 11.19 | 11.205 | 11.025 | 1286482 |
1732318500 | 11.14 | -0.05 | -0.45 | 11 | 11.155 | 10.97 | 1593178 |
1732232100 | 11.19 | -0.64 | -5.41 | 11.18 | 11.25 | 11.005 | 1732896 |
1732145700 | 11.83 | -0.1 | -0.84 | 11.96 | 12.03 | 11.72 | 1302371 |
1732059300 | 11.93 | -0.32 | -2.61 | 11.9 | 11.99 | 11.64 | 1790035 |
1731972900 | 12.25 | 0.2 | 1.66 | 12.09 | 12.28 | 12.03 | 1589538 |
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