Hot Features
プレミアム
Greenpro Capital Corporation (GRNQ)
NASDAQ
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.0599 | -5.93069306931 | 1.01 | 1.09 | 0.9501 | 34187 | 1.01161551 | CS |
| 4 | -0.1799 | -15.9203539823 | 1.13 | 2.24 | 0.9501 | 377701 | 1.43865312 | CS |
| 12 | 0.1101 | 13.1071428571 | 0.84 | 2.24 | 0.8008 | 164215 | 1.32954867 | CS |
| 26 | -0.0399 | -4.0303030303 | 0.99 | 2.24 | 0.8008 | 82010 | 1.27775367 | CS |
| 52 | -0.2599 | -21.479338843 | 1.21 | 2.24 | 0.8008 | 113662 | 1.29233131 | CS |
| 156 | 0.5401 | 131.731707317 | 0.41 | 3.8099 | 0.1498 | 226249 | 1.44788401 | CS |
| 260 | 0.4459 | 88.4371281238 | 0.5042 | 4.15 | 0.1498 | 1598487 | 1.53577925 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 0.9701 | -0.0299 | -2.99 | 0.95 | 0.9999 | 0.92 | 24221 |
| 1738280100 | 1 | -0.02 | -1.96 | 1 | 1.02 | 0.99 | 15679 |
| 1738193700 | 1.02 | 0 | 0.01 | 1.04 | 1.04 | 0.98 | 7853 |
| 1738107300 | 1.0199 | 0.02 | 1.99 | 1.01 | 1.03 | 0.965 | 48105 |
| 1738020900 | 1 | -0.015 | -1.48 | 1.01 | 1.03 | 0.98 | 41221 |
| 1737761700 | 1.0149999 | -0.08 | -6.88 | 1.01 | 1.09 | 1.01 | 58075 |
| 1737675300 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1737588900 | 1.09 | -0.06 | -5.22 | 1.12 | 1.15 | 1.06 | 52372 |
| 1737502500 | 1.15 | 0.08 | 7.48 | 1.11 | 1.16 | 1.1 | 75099 |
| 1737156900 | 1.07 | -0.15 | -12.30 | 1.23 | 1.281 | 1.07 | 95893 |
| 1737070500 | 1.22 | 0.16 | 15.09 | 1.05 | 1.23 | 1.05 | 186154 |
| 1736984100 | 1.06 | 0.01 | 0.95 | 1 | 1.18 | 1 | 199289 |
| 1736897700 | 1.05 | -0.22 | -17.32 | 1.09 | 1.25 | 1.02 | 482711 |
| 1736811300 | 1.27 | -0.62 | -32.80 | 2.06 | 2.24 | 1.09 | 2768134 |
| 1736552100 | 1.89 | 0.54 | 40.00 | 1.48 | 1.95 | 1.42 | 2123249 |
| 1736379300 | 1.35 | 0.15 | 12.90 | 1.17 | 1.37 | 1.15 | 174811 |
| 1736292900 | 1.1958 | 0.03 | 2.21 | 1.22 | 1.22 | 1.1500999 | 19287 |
| 1736206500 | 1.17 | -0.01 | -0.85 | 1.16 | 1.2299 | 1.16 | 35211 |
| 1735947300 | 1.18 | 0.05 | 4.42 | 1.1299999 | 1.218 | 1.118 | 37778 |
| 1735860900 | 1.1299999 | 0.02 | 1.80 | 1.08 | 1.19 | 1.08 | 40186 |
| 1735688100 | 1.11 | 0.03 | 2.78 | 1.09 | 1.1279999 | 1.0681 | 44762 |
| 1735601700 | 1.08 | 0.02 | 1.89 | 1.08 | 1.0963 | 1.0201 | 52808 |
| 1735342500 | 1.06 | 0 | 0.00 | 1.03 | 1.0899 | 1.03 | 4809 |
| 1735256100 | 1.06 | 0.03 | 2.91 | 1.02 | 1.0999 | 1 | 53968 |
| 1735077840 | 1.03 | -0.02 | -1.90 | 1.03 | 1.0954 | 1.03 | 25092 |
| 1734996900 | 1.05 | 0 | 0.00 | 1.05 | 1.06 | 0.9845 | 26168 |
| 1734737700 | 1.05 | 0.04 | 3.96 | 1.03 | 1.0799 | 1.03 | 4585 |
| 1734651300 | 1.01 | 0 | 0.00 | 1 | 1.03 | 1 | 12304 |
| 1734564900 | 1.01 | -0.02 | -1.82 | 1.02 | 1.05 | 1 | 19688 |
| 1734478500 | 1.0287 | 0.01 | 1.35 | 1 | 1.0299 | 0.99 | 26398 |
| 1734392100 | 1.0149999 | -0.01 | -0.49 | 1.01 | 1.03 | 1 | 22750 |
| 1734132900 | 1.02 | -0.01 | -0.98 | 1.02 | 1.0301 | 1 | 8188 |
| 1734046500 | 1.0301 | -0.01 | -0.95 | 1.04 | 1.08 | 1.03 | 32695 |
| 1733960100 | 1.04 | 0.05 | 5.06 | 0.98 | 1.1 | 0.98 | 87793 |
| 1733873700 | 0.9899 | -0.0501 | -4.82 | 1 | 1.29 | 0.9498 | 605696 |
| 1733787300 | 1.04 | 0.04 | 4.00 | 0.99 | 1.05 | 0.98 | 8177 |
| 1733528100 | 1 | -0.005 | -0.50 | 1 | 1.04 | 0.96 | 17011 |
| 1733441700 | 1.0049999 | -0.06 | -5.19 | 1.08 | 1.12 | 1 | 32670 |
| 1733355300 | 1.06 | 0.03 | 2.91 | 1.04 | 1.06 | 1 | 36655 |
| 1733268900 | 1.03 | 0.01 | 0.98 | 1.01 | 1.0417 | 0.970001 | 44711 |
| 1733182500 | 1.02 | -0.07 | -6.42 | 1.08 | 1.08 | 0.882 | 90832 |
| 1732917840 | 1.09 | 0.03 | 2.83 | 1.05 | 1.171 | 1.05 | 30289 |
| 1732750500 | 1.06 | 0.02 | 1.88 | 1.04 | 1.1408 | 1.03 | 30517 |
| 1732664100 | 1.0404 | -0.05 | -4.55 | 1.07 | 1.0855999 | 1.02 | 50686 |
| 1732577700 | 1.09 | 0.03 | 2.35 | 1.09 | 1.15 | 1.01 | 72091 |
| 1732318500 | 1.065 | -0.24 | -18.08 | 1.27 | 1.3 | 1.02 | 90640 |
| 1732232100 | 1.3 | 0.24 | 22.64 | 1.04 | 1.32 | 1.01 | 250116 |
| 1732145700 | 1.06 | 0.1 | 10.41 | 0.96 | 1.1748 | 0.96 | 73203 |
| 1732059300 | 0.9601 | -0.1699 | -15.04 | 1.1299999 | 1.1299999 | 0.9601 | 85320 |
| 1731972900 | 1.1299999 | 0.17 | 17.71 | 0.96 | 1.19 | 0.91 | 84684 |
| 1731713700 | 0.959999 | 0.029999 | 3.23 | 0.91 | 1.0394 | 0.88 | 32467 |
| 1731627300 | 0.93 | -0.0999 | -9.70 | 1.03 | 1.03 | 0.91 | 58102 |
| 1731540900 | 1.0299 | -0.11 | -9.66 | 1.05 | 1.25 | 0.92 | 131463 |
| 1731454500 | 1.1399999 | 0.26 | 30.29 | 0.899 | 1.15 | 0.8008 | 198294 |
| 1731368100 | 0.875 | 0.015 | 1.74 | 0.8201 | 0.9379 | 0.8201 | 31276 |
| 1731108900 | 0.86 | 0.021 | 2.50 | 0.84 | 0.9 | 0.84 | 3191 |
| 1731022500 | 0.839 | -0.021 | -2.44 | 0.9137 | 0.943 | 0.83 | 49538 |
| 1730936100 | 0.86 | 0 | 0.00 | 0.88 | 0.93 | 0.86 | 17790 |
| 1730849700 | 0.86 | -0.02 | -2.27 | 0.88 | 0.915 | 0.86 | 6398 |
| 1730763300 | 0.88 | -0.0002 | -0.02 | 0.88 | 0.939999 | 0.8701 | 2099 |
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
