Hot Features
プレミアム
Greenidge Generation Holdings Inc (GREEL)
NASDAQ
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3033 | 2.87215909091 | 10.56 | 11.15 | 9.2 | 24521 | 10.39317391 | CS |
| 4 | 1.9433 | 21.7858744395 | 8.92 | 11.15 | 8.75 | 10159 | 9.94751257 | CS |
| 12 | 2.0633 | 23.4465909091 | 8.8 | 11.15 | 8.3 | 8282 | 9.35341742 | CS |
| 26 | 1.6233 | 17.5681818182 | 9.24 | 12.9999 | 8.3 | 7604 | 9.84383556 | CS |
| 52 | 3.5633 | 48.8123287671 | 7.3 | 12.9999 | 6.87 | 8175 | 9.66424335 | CS |
| 156 | -14.1367 | -56.5468 | 25 | 25 | 0.5501 | 11916 | 9.17490755 | CS |
| 260 | -14.1367 | -56.5468 | 25 | 25.425 | 0.5501 | 12207 | 10.08156981 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 10.8633 | 0.21 | 1.99 | 10.85 | 10.8633 | 10.85 | 691 |
| 1732232100 | 10.6516 | -0.2 | -1.83 | 10.99 | 10.99 | 10.63 | 16477 |
| 1732145700 | 10.85 | 0.13 | 1.19 | 11 | 11 | 10.75 | 5724 |
| 1732059300 | 10.7225 | 0.21 | 2.02 | 10.45 | 11.15 | 10.4499 | 25839 |
| 1731972900 | 10.51 | 0.5 | 5.00 | 10.1 | 10.52 | 10.01 | 26031 |
| 1731713700 | 10.01 | 0.51 | 5.37 | 10.54 | 10.87 | 9.2 | 47790 |
| 1731627300 | 9.5 | -0.03 | -0.31 | 9.27 | 9.5 | 9.2118 | 1939 |
| 1731540900 | 9.53 | 0.16 | 1.71 | 9.26 | 9.53 | 9.2 | 3607 |
| 1731454500 | 9.3699999 | -0.06 | -0.64 | 9.265 | 9.66 | 9.265 | 8735 |
| 1731368100 | 9.43 | 0.24 | 2.56 | 9.24 | 9.43 | 9.15 | 7603 |
| 1731108900 | 9.1942 | 0 | 0.00 | 9.19 | 9.2 | 9.19 | 257 |
| 1731022500 | 9.1942 | 0.01 | 0.15 | 9.2 | 9.25 | 9.0123 | 4487 |
| 1730936100 | 9.18 | 0.21 | 2.34 | 9.03 | 9.3739 | 9 | 3571 |
| 1730849700 | 8.97 | -0.01 | -0.09 | 9.1 | 9.1 | 8.825 | 2508 |
| 1730763300 | 8.9778 | -0.02 | -0.22 | 8.84 | 9.1105 | 8.84 | 2346 |
| 1730500500 | 8.9975 | -0.31 | -3.36 | 9.18 | 9.18 | 8.75 | 4780 |
| 1730414100 | 9.31 | 0.11 | 1.20 | 9.2 | 9.33 | 8.98 | 10666 |
| 1730327700 | 9.2 | -0.19 | -2.02 | 9.33 | 9.33 | 9.2 | 1731 |
| 1730241300 | 9.39 | 0.31 | 3.41 | 9.14 | 9.45 | 9.1 | 15451 |
| 1730154900 | 9.08 | 0.03 | 0.35 | 9 | 9.1 | 8.96 | 7358 |
| 1729895700 | 9.0483 | 0.02 | 0.23 | 8.92 | 9.05 | 8.92 | 4022 |
| 1729809300 | 9.0277 | 0.03 | 0.31 | 8.93 | 9.05 | 8.92 | 1304 |
| 1729722900 | 9 | -0.06 | -0.69 | 8.93 | 9.05 | 8.802 | 2588 |
| 1729636500 | 9.0629 | 0.11 | 1.26 | 8.9942 | 9.15 | 8.534 | 12971 |
| 1729550100 | 8.95 | -0.08 | -0.89 | 8.99 | 9.03 | 8.8 | 5879 |
| 1729290900 | 9.03 | 0.04 | 0.44 | 8.99 | 9.05 | 8.96 | 2903 |
| 1729204500 | 8.99 | 0.06 | 0.67 | 8.93 | 8.99 | 8.89 | 6864 |
| 1729118100 | 8.93 | -0.01 | -0.17 | 8.9 | 8.93 | 8.8 | 4244 |
| 1729031700 | 8.9449 | -0.5 | -5.24 | 9.11 | 9.11 | 8.6318 | 12738 |
| 1728945300 | 9.44 | 0.39 | 4.31 | 9.06 | 9.45 | 9.06 | 21018 |
| 1728686100 | 9.05 | 0.23 | 2.61 | 9.18 | 9.18 | 8.86 | 4227 |
| 1728599700 | 8.82 | -0.06 | -0.68 | 8.88 | 8.8942 | 8.81 | 4123 |
| 1728513300 | 8.88 | -0.31 | -3.37 | 9.11 | 9.11 | 8.88 | 13763 |
| 1728426900 | 9.19 | 0.47 | 5.39 | 8.73 | 9.2 | 8.73 | 5816 |
| 1728340500 | 8.72 | -0.09 | -1.02 | 8.9 | 8.99 | 8.72 | 10276 |
| 1728081300 | 8.81 | -0.15 | -1.68 | 8.91 | 9 | 8.81 | 8750 |
| 1727994900 | 8.9601 | -0.39 | -4.17 | 9 | 9.0587 | 8.911 | 1950 |
| 1727908500 | 9.3499 | 0.5 | 5.69 | 9.0591 | 9.3499 | 8.9 | 820 |
| 1727822100 | 8.8469 | -0.04 | -0.42 | 8.8699999 | 8.9 | 8.8469 | 3318 |
| 1727735520 | 8.884 | 0.1 | 1.18 | 8.9 | 8.9 | 8.78 | 1273 |
| 1727476500 | 8.78 | 0.03 | 0.34 | 8.8 | 9 | 8.7263 | 16184 |
| 1727390100 | 8.75 | 0.02 | 0.23 | 8.65 | 9.16 | 8.65 | 1656 |
| 1727303700 | 8.73 | -0.27 | -3.00 | 8.94 | 8.94 | 8.61 | 26714 |
| 1727217300 | 9 | 0.4 | 4.59 | 8.61 | 9 | 8.5 | 9465 |
| 1727130900 | 8.605 | -0.3 | -3.31 | 8.9 | 8.9 | 8.3 | 17067 |
| 1726871700 | 8.9 | -0.22 | -2.41 | 9.18 | 9.18 | 8.8 | 11398 |
| 1726785300 | 9.1199999 | 0.34 | 3.88 | 9.2 | 9.2899999 | 9.06 | 6483 |
| 1726698900 | 8.7794 | -0.21 | -2.29 | 8.8 | 8.8 | 8.7 | 12368 |
| 1726612500 | 8.985 | 0.12 | 1.30 | 8.85 | 8.985 | 8.82 | 7193 |
| 1726526100 | 8.8699999 | -0.08 | -0.84 | 8.88 | 8.945 | 8.8699999 | 5091 |
| 1726266900 | 8.945 | -0.15 | -1.60 | 9.036 | 9.036 | 8.8587 | 4923 |
| 1726180500 | 9.09 | 0 | 0.00 | 9.15 | 9.15 | 9.07 | 6848 |
| 1726094100 | 9.09 | 0.09 | 0.99 | 9.1 | 9.1 | 9.0102 | 12140 |
| 1726007700 | 9.0012 | 0 | 0.01 | 9.07 | 9.13 | 8.93 | 4042 |
| 1725921300 | 9 | 0.53 | 6.26 | 8.5 | 9.1 | 8.5 | 4242 |
| 1725662100 | 8.47 | -0.43 | -4.83 | 8.9148 | 8.9148 | 8.47 | 2150 |
| 1725575700 | 8.9002 | 0.09 | 1.02 | 8.905 | 9 | 8.75 | 2160 |
| 1725489300 | 8.81 | -0.01 | -0.11 | 8.85 | 8.85 | 8.8 | 2915 |
| 1725402900 | 8.82 | -0.26 | -2.82 | 8.9 | 8.9 | 8.82 | 689 |
| 1725057300 | 9.076 | 0.09 | 0.96 | 8.8 | 9.1 | 8.7 | 3124 |
| 1724970900 | 8.99 | 0.25 | 2.90 | 8.7 | 9 | 8.7 | 1636 |
| 1724884500 | 8.7364 | -0.47 | -5.11 | 9.2 | 9.2 | 8.52 | 12309 |
| 1724798100 | 9.2073 | -0.05 | -0.57 | 9.2 | 9.4 | 9.2 | 773 |
| 1724711700 | 9.26 | 0.13 | 1.42 | 9.48 | 9.48 | 9 | 8374 |
| 1724452500 | 9.13 | 0.04 | 0.44 | 9 | 9.13 | 9 | 10195 |
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
