Hot Features
プレミアム
Gorilla Technology Group Inc (GRRR)
NASDAQ
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
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 | 1.69 | 38.4090909091 | 4.4 | 6.59 | 4.33 | 916122 | 4.9339659 | CS |
| 4 | 1.66 | 37.4717832957 | 4.43 | 6.59 | 3.71 | 525604 | 4.58439597 | CS |
| 12 | 2.82 | 86.2385321101 | 3.27 | 6.59 | 3.01 | 831461 | 4.09582984 | CS |
| 26 | 0.4 | 7.02987697715 | 5.69 | 6.76 | 2.09 | 505009 | 3.91982953 | CS |
| 52 | -0.71 | -10.4411764706 | 6.8 | 13 | 2.09 | 1555194 | 8.62397172 | CS |
| 156 | -143.41 | -95.9264214047 | 149.5 | 510 | 2.09 | 1578746 | 24.76419314 | CS |
| 260 | -143.41 | -95.9264214047 | 149.5 | 510 | 2.09 | 1578746 | 24.76419314 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732917840 | 6.09 | 1.06 | 21.07 | 5.43 | 6.33 | 5.335 | 2751728 |
| 1732750500 | 5.03 | 0.09 | 1.82 | 5.2 | 5.28 | 4.51 | 1528182 |
| 1732664100 | 4.94 | -0.15 | -2.95 | 5.08 | 5.17 | 4.76 | 542539 |
| 1732577700 | 5.09 | 0.31 | 6.49 | 4.95 | 5.28 | 4.8 | 762601 |
| 1732318500 | 4.78 | 0.43 | 9.89 | 4.4 | 4.85 | 4.33 | 873645 |
| 1732232100 | 4.35 | 0.42 | 10.69 | 4 | 4.53 | 3.86 | 932310 |
| 1732145700 | 3.93 | 0.01 | 0.26 | 3.89 | 3.94 | 3.71 | 433512 |
| 1732059300 | 3.92 | -0.15 | -3.69 | 4.07 | 4.07 | 3.82 | 383887 |
| 1731972900 | 4.07 | -0.05 | -1.21 | 4.08 | 4.2 | 4.0599999 | 152574 |
| 1731713700 | 4.12 | -0.18 | -4.19 | 4.3 | 4.32 | 4.05 | 343586 |
| 1731627300 | 4.3 | -0.17 | -3.80 | 4.53 | 4.5395 | 4.28 | 253965 |
| 1731540900 | 4.47 | 0.14 | 3.23 | 4.29 | 4.79 | 4.23 | 662924 |
| 1731454500 | 4.33 | -0.38 | -8.07 | 4.74 | 4.74 | 4.3 | 339054 |
| 1731368100 | 4.71 | 0.34 | 7.78 | 4.47 | 4.76 | 4.37 | 661572 |
| 1731108900 | 4.37 | -0.11 | -2.46 | 4.45 | 4.5 | 4.35 | 254960 |
| 1731022500 | 4.48 | 0.25 | 5.91 | 4.2 | 4.5293 | 4.2 | 396133 |
| 1730936100 | 4.23 | 0.03 | 0.71 | 4.28 | 4.28 | 4.08 | 241915 |
| 1730849700 | 4.2 | -0.01 | -0.24 | 4.18 | 4.32 | 4.08 | 299175 |
| 1730763300 | 4.21 | -0.17 | -3.88 | 4.38 | 4.38 | 4.1223 | 236740 |
| 1730500500 | 4.38 | -0.05 | -1.13 | 4.43 | 4.5499 | 4.32 | 339157 |
| 1730414100 | 4.43 | -0.05 | -1.12 | 4.42 | 4.47 | 4.16 | 424591 |
| 1730327700 | 4.48 | 0.13 | 2.99 | 4.41 | 4.69 | 4.41 | 429216 |
| 1730241300 | 4.35 | 0.01 | 0.23 | 4.5 | 4.72 | 4.32 | 703715 |
| 1730154900 | 4.34 | -0.12 | -2.69 | 4.5 | 4.5298999 | 4.2699999 | 510573 |
| 1729895700 | 4.46 | -0.22 | -4.70 | 4.7 | 4.88 | 4.45 | 470546 |
| 1729809300 | 4.68 | -0.02 | -0.43 | 4.75 | 4.765 | 4.42 | 512029 |
| 1729722900 | 4.7 | -0.44 | -8.56 | 5.07 | 5.08 | 4.6 | 745676 |
| 1729636500 | 5.14 | 0.18 | 3.63 | 5.0199999 | 5.45 | 4.8 | 1890777 |
| 1729550100 | 4.96 | 0.72 | 16.98 | 4.38 | 4.9688 | 4.3 | 1894442 |
| 1729290900 | 4.24 | 0.16 | 3.92 | 4.07 | 4.28 | 4.04 | 485771 |
| 1729204500 | 4.08 | -0.02 | -0.49 | 4.1 | 4.24 | 3.99 | 592372 |
| 1729118100 | 4.1 | 0.03 | 0.74 | 4.1 | 4.12 | 3.97 | 431532 |
| 1729031700 | 4.07 | 0.02 | 0.49 | 4.1 | 4.35 | 4.0001 | 611590 |
| 1728945300 | 4.05 | -0.07 | -1.70 | 4.12 | 4.14 | 3.99 | 349130 |
| 1728686100 | 4.12 | 0.02 | 0.49 | 4.1 | 4.19 | 4.01 | 209773 |
| 1728599700 | 4.1 | -0.02 | -0.49 | 4.09 | 4.2798 | 3.9931 | 398554 |
| 1728513300 | 4.12 | 0.14 | 3.52 | 3.98 | 4.15 | 3.92 | 312355 |
| 1728426900 | 3.98 | -0.1 | -2.45 | 4 | 4 | 3.9 | 442899 |
| 1728340500 | 4.08 | -0.19 | -4.45 | 4.3099999 | 4.47 | 4.0599999 | 326360 |
| 1728081300 | 4.2699999 | 0.47 | 12.37 | 3.9 | 4.32 | 3.75 | 673916 |
| 1727994900 | 3.8 | 0.1 | 2.70 | 3.75 | 3.916 | 3.6 | 449813 |
| 1727908500 | 3.7 | -0.4 | -9.76 | 4.14 | 4.14 | 3.6106 | 916450 |
| 1727822100 | 4.1 | -0.18 | -4.21 | 4.21 | 4.25 | 3.85 | 806548 |
| 1727735700 | 4.28 | 0.13 | 3.13 | 4.5 | 4.55 | 4.18 | 2823308 |
| 1727476500 | 4.15 | 0.16 | 4.01 | 4 | 4.16 | 3.9038 | 507735 |
| 1727390100 | 3.99 | -0.03 | -0.75 | 4.12 | 4.1516 | 3.9 | 582712 |
| 1727303700 | 4.0199999 | -0.36 | -8.22 | 4.37 | 4.39 | 3.84 | 925492 |
| 1727217300 | 4.38 | -0.12 | -2.67 | 4.59 | 4.59 | 4.2 | 716732 |
| 1727130900 | 4.5 | 0.52 | 13.07 | 4.0199999 | 4.69 | 4.0199999 | 1312609 |
| 1726871700 | 3.98 | 0.21 | 5.57 | 3.77 | 4.18 | 3.72 | 812269 |
| 1726785300 | 3.77 | 0.24 | 6.80 | 3.58 | 3.8 | 3.5299 | 662035 |
| 1726698900 | 3.53 | -0.11 | -3.02 | 3.6 | 3.63 | 3.33 | 475464 |
| 1726612500 | 3.64 | -0.25 | -6.43 | 3.9101 | 3.98 | 3.64 | 605357 |
| 1726526100 | 3.89 | 0.35 | 9.89 | 3.7 | 4.2 | 3.55 | 1437002 |
| 1726266900 | 3.54 | 0.17 | 5.04 | 3.51 | 3.71 | 3.2799999 | 1843666 |
| 1726180500 | 3.37 | 0.21 | 6.65 | 3.85 | 4.18 | 3.16 | 11660805 |
| 1726094100 | 3.16 | 0.06 | 1.94 | 3.11 | 3.17 | 3.05 | 49050 |
| 1726007700 | 3.1 | -0.11 | -3.43 | 3.21 | 3.2483 | 3.0244 | 106665 |
| 1725921300 | 3.21 | 0.1 | 3.22 | 3.2 | 3.35 | 3.15 | 117388 |
| 1725662100 | 3.11 | -0.09 | -2.81 | 3.27 | 3.27 | 3.0099999 | 148682 |
| 1725575700 | 3.2 | 0.07 | 2.24 | 3.15 | 3.2162 | 3.04 | 125723 |
| 1725489300 | 3.13 | -0.16 | -4.86 | 3.29 | 3.465 | 3.06 | 309504 |
| 1725402900 | 3.29 | 0.19 | 6.13 | 3.19 | 3.5 | 3.1 | 493332 |
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
