Hot Features
プレミアム
Goosehead Insurance Inc (GSHD)
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 | 1.76 | 1.67539267016 | 105.05 | 108.265 | 101.585 | 182846 | 105.37395583 | CS |
| 4 | -18.89 | -15.0278440732 | 125.7 | 126.31 | 101.585 | 232026 | 110.18778337 | CS |
| 12 | 15.65 | 17.167617376 | 91.16 | 130.39 | 89.11 | 244132 | 110.61902686 | CS |
| 26 | 49.46 | 86.2423714037 | 57.35 | 130.39 | 55.47 | 260959 | 93.67293382 | CS |
| 52 | 33.75 | 46.1949082946 | 73.06 | 130.39 | 51.49 | 280703 | 79.01144006 | CS |
| 156 | -23.47 | -18.0150445195 | 130.28 | 133.11 | 29.225 | 274772 | 65.01319284 | CS |
| 260 | 63.06 | 144.137142857 | 43.75 | 181.3 | 29.225 | 237438 | 75.89748199 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735947300 | 106.81 | 1.61 | 1.53 | 106.42 | 107.37 | 104.56 | 141564 |
| 1735860900 | 105.2 | -2.02 | -1.88 | 108.265 | 108.265 | 103.94 | 162047 |
| 1735688100 | 107.22 | 3.15 | 3.03 | 104.67 | 107.47 | 104.185 | 239873 |
| 1735601700 | 104.07 | -0.09 | -0.09 | 103.64 | 104.88 | 101.585 | 163040 |
| 1735342500 | 104.16 | -1.91 | -1.80 | 105.05 | 105.78 | 102.95 | 166423 |
| 1735256100 | 106.07 | 1.13 | 1.08 | 104.94 | 106.71 | 104.335 | 333408 |
| 1735077840 | 104.94 | 0.51 | 0.49 | 104.36 | 105.95 | 103.44 | 193525 |
| 1734996900 | 104.43 | -1.76 | -1.66 | 105.1 | 107.01 | 103.38 | 239301 |
| 1734737700 | 106.19 | -1.5 | -1.39 | 107.08 | 110.085 | 105.5 | 621798 |
| 1734651300 | 107.69 | -0.2 | -0.19 | 109.285 | 110.345 | 107.4 | 256945 |
| 1734564900 | 107.89 | -6.53 | -5.71 | 114.49 | 115.24 | 107.28 | 257491 |
| 1734478500 | 114.42 | -0.52 | -0.45 | 114.625 | 115.865 | 112.68 | 182028 |
| 1734392100 | 114.94 | -0.29 | -0.25 | 115.71 | 117.43 | 113.38 | 167329 |
| 1734132900 | 115.23 | -0.77 | -0.66 | 116.27 | 118.195 | 114.77 | 187923 |
| 1734046500 | 116 | -1.11 | -0.95 | 117.85 | 117.92 | 115.81 | 181710 |
| 1733960100 | 117.11 | -0.22 | -0.19 | 118.4 | 118.72 | 116.035 | 215268 |
| 1733873700 | 117.33 | -2.64 | -2.20 | 118.46 | 121.19 | 116.26 | 210757 |
| 1733787300 | 119.97 | -4.12 | -3.32 | 123.34 | 123.895 | 119.09 | 263536 |
| 1733528100 | 124.09 | -0.7 | -0.56 | 125.7 | 126.31 | 122.63 | 134059 |
| 1733441700 | 124.79 | -0.67 | -0.53 | 126.38 | 126.76 | 124.315 | 112858 |
| 1733355300 | 125.46 | -0.18 | -0.14 | 126.09 | 127.905 | 123.6169 | 120736 |
| 1733268900 | 125.64 | 2.15 | 1.74 | 123.86 | 125.89 | 121.85 | 201844 |
| 1733182500 | 123.49 | -2.63 | -2.09 | 125.31 | 125.31 | 122.4792 | 196129 |
| 1732917840 | 126.12 | -0.38 | -0.30 | 127.93 | 128 | 125.465 | 119092 |
| 1732750500 | 126.5 | -3.19 | -2.46 | 129.66999 | 130.38999 | 125.83 | 199786 |
| 1732664100 | 129.69 | 3.86 | 3.07 | 125.04 | 130.02 | 123.035 | 168882 |
| 1732577700 | 125.83 | -0.51 | -0.40 | 126.63 | 129.76 | 124.9575 | 300355 |
| 1732318500 | 126.34 | 4.16 | 3.40 | 123.81 | 127.6 | 121.5 | 205207 |
| 1732232100 | 122.18 | 1.75 | 1.45 | 121.6 | 124.405 | 119.79 | 162274 |
| 1732145700 | 120.43 | 3.11 | 2.65 | 117.45 | 120.66 | 116.635 | 185620 |
| 1732059300 | 117.32 | -1.08 | -0.91 | 117.75 | 119.89 | 116.595 | 225391 |
| 1731972900 | 118.4 | -0.68 | -0.57 | 119.06 | 120.285 | 115.97 | 186620 |
| 1731713700 | 119.08 | -0.11 | -0.09 | 119.905 | 121.6155 | 118.38 | 160086 |
| 1731627300 | 119.19 | -2.12 | -1.75 | 120.57 | 124 | 118.83 | 247890 |
| 1731540900 | 121.31 | 2.86 | 2.41 | 119.35 | 122.97 | 119.22 | 263880 |
| 1731454500 | 118.45 | -0.27 | -0.23 | 118.32 | 121.335 | 117.21 | 251822 |
| 1731368100 | 118.72 | 5.72 | 5.06 | 113.16 | 119.2 | 113.16 | 390054 |
| 1731108900 | 113 | 1.98 | 1.78 | 112.34 | 113.59 | 111.13 | 222390 |
| 1731022500 | 111.02 | 1.94 | 1.78 | 108.595 | 111.74 | 108.285 | 302439 |
| 1730936100 | 109.08 | 1.55 | 1.44 | 113.52 | 114.9999 | 106.79 | 400222 |
| 1730849700 | 107.535 | 0.8 | 0.74 | 107.71 | 108.2 | 105.28 | 273156 |
| 1730763300 | 106.74 | -0.94 | -0.87 | 107.13 | 107.8953 | 105.16 | 182259 |
| 1730500500 | 107.68 | -1.22 | -1.12 | 109.61 | 110.58 | 107.2 | 322331 |
| 1730414100 | 108.9 | -0.1 | -0.09 | 109 | 110.04 | 108.2 | 124815 |
| 1730327700 | 109 | -0.71 | -0.65 | 110.05 | 111.41 | 107.4875 | 261573 |
| 1730241300 | 109.71 | 0.22 | 0.20 | 108.63 | 110.7 | 108.085 | 227466 |
| 1730154900 | 109.49 | 0.9 | 0.83 | 110.3587 | 110.8556 | 108.17 | 302318 |
| 1729895700 | 108.59 | 0.46 | 0.43 | 108.13 | 109.95 | 106.32 | 387995 |
| 1729809300 | 108.13 | 12.1 | 12.60 | 95 | 108.16 | 89.65 | 628029 |
| 1729722900 | 96.03 | 0.48 | 0.50 | 95.45 | 96.46 | 93.56 | 393295 |
| 1729636500 | 95.55 | -0.85 | -0.88 | 96.36 | 96.36 | 94.33 | 155564 |
| 1729550100 | 96.4 | -0.06 | -0.06 | 96.46 | 96.945 | 94.18 | 186038 |
| 1729290900 | 96.46 | -1.06 | -1.09 | 98.13 | 98.41 | 96.26 | 122466 |
| 1729204500 | 97.52 | -1.88 | -1.89 | 98.65 | 99.47 | 96.3319 | 256441 |
| 1729118100 | 99.4 | 3.43 | 3.57 | 96.32 | 100.15 | 95.6253 | 418705 |
| 1729031700 | 95.97 | 1.61 | 1.71 | 94.4 | 96.765 | 94.07 | 396551 |
| 1728945300 | 94.36 | 3.88 | 4.29 | 90.76 | 94.36 | 90.72 | 167181 |
| 1728686100 | 90.48 | -0.09 | -0.10 | 91.16 | 94.9 | 89.11 | 309285 |
| 1728599700 | 90.57 | 0.13 | 0.14 | 89.63 | 91.17 | 89.12 | 157596 |
| 1728513300 | 90.44 | 1.97 | 2.23 | 88.49 | 90.8875 | 87.87 | 153541 |
| 1728426900 | 88.47 | 0.84 | 0.96 | 87.78 | 89.36 | 87.36 | 218251 |
| 1728340500 | 87.63 | -2.72 | -3.01 | 90.94 | 91.81 | 86.93 | 366980 |
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
