Hot Features
プレミアム
Grand Canyon Education Inc (LOPE)
NASDAQ
登録してリアルタイムのチャート、分析ツール、価格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 | -5.87 | -3.79984464008 | 154.48 | 157.255 | 148.61 | 272131 | 151.44941856 | CS |
| 4 | -21.89 | -12.8387096774 | 170.5 | 170.8 | 148.61 | 253182 | 158.18566454 | CS |
| 12 | -13.07 | -8.0838693716 | 161.68 | 176.3 | 148.61 | 245082 | 164.63858577 | CS |
| 26 | -8.23 | -5.24738587095 | 156.84 | 182.065 | 148.61 | 284268 | 164.84573359 | CS |
| 52 | -51.82 | -25.854413012 | 200.43 | 223.04 | 148.61 | 280536 | 175.97492556 | CS |
| 156 | 42.57 | 40.1452282158 | 106.04 | 223.04 | 99.65 | 222930 | 156.50792578 | CS |
| 260 | 59.18 | 66.1746617466 | 89.43 | 223.04 | 70 | 253480 | 125.87348776 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780526100 | 148.61 | -3.37 | -2.22 | 150.04 | 150.31 | 145 | 392996 |
| 1780439700 | 151.97999 | -0.42 | -0.28 | 151.06 | 154.04 | 149.63 | 251978 |
| 1780353300 | 152.4 | 2.55 | 1.70 | 149.83 | 153.145 | 149.135 | 423720 |
| 1780094100 | 149.85 | -0.71 | -0.47 | 150.56 | 152.26 | 148.80359 | 297663 |
| 1780007700 | 150.56 | -1.32 | -0.87 | 151.88 | 154.24 | 150.29 | 172082 |
| 1779921300 | 151.88 | -2.79 | -1.80 | 154.47999 | 157.255 | 151.66 | 215210 |
| 1779834900 | 154.66999 | -2.03 | -1.30 | 155.11 | 156.1879 | 153.16 | 160601 |
| 1779489300 | 156.69999 | -0.1 | -0.06 | 156.79 | 158.03 | 155.29 | 161203 |
| 1779402900 | 156.8 | -1.96 | -1.23 | 157.29 | 157.72 | 153.68 | 186088 |
| 1779316500 | 158.76 | -0.74 | -0.46 | 159.16999 | 159.47999 | 156.4325 | 161623 |
| 1779230100 | 159.5 | -1.59 | -0.99 | 161.99 | 164.085 | 159.26 | 200902 |
| 1779143700 | 161.09 | 3.23 | 2.05 | 158.24 | 162.84 | 156.8 | 227687 |
| 1778884500 | 157.86 | -2.59 | -1.61 | 161.12 | 163.435 | 156.53 | 230642 |
| 1778798100 | 160.44999 | -0.29 | -0.18 | 161.93 | 163.16 | 159.655 | 379427 |
| 1778711700 | 160.74 | -0.47 | -0.29 | 160.85 | 161.46 | 157.38999 | 351990 |
| 1778625300 | 161.21 | -0.75 | -0.46 | 163.47999 | 164.19999 | 160.27 | 285836 |
| 1778538900 | 161.96 | -4.13 | -2.49 | 165.16999 | 166.28 | 159.76 | 300027 |
| 1778279700 | 166.09 | 1.61 | 0.98 | 165.87 | 167.6 | 164.16 | 286906 |
| 1778193300 | 164.47999 | -0.03 | -0.02 | 164.51 | 167.04499 | 163.5 | 237464 |
| 1778106900 | 164.51 | -4.74 | -2.80 | 170.5 | 170.8 | 164.28 | 279400 |
| 1778020500 | 169.25 | 2.93 | 1.76 | 165.99 | 170.05 | 165.18 | 230769 |
| 1777934100 | 166.32 | 2.91 | 1.78 | 163.41 | 168.62 | 163.225 | 410903 |
| 1777674900 | 163.41 | -5.66 | -3.35 | 172.89 | 174.75 | 160.135 | 435490 |
| 1777588500 | 169.07 | -0.19 | -0.11 | 167.62 | 170.705 | 166.65 | 316355 |
| 1777502100 | 169.26 | 1.42 | 0.85 | 167.13999 | 170.35 | 166.44999 | 249858 |
| 1777415700 | 167.84 | 2.44 | 1.48 | 166.21 | 169.41 | 164.16 | 222753 |
| 1777329300 | 165.4 | 1.91 | 1.17 | 163.81 | 166.49 | 162.8 | 194885 |
| 1777070100 | 163.49 | -1.55 | -0.94 | 165.77 | 167.35 | 161.12 | 269418 |
| 1776983700 | 165.04 | -8.11 | -4.68 | 172.45 | 174.25 | 161 | 410484 |
| 1776897300 | 173.15 | -0.48 | -0.28 | 174.03 | 174.32 | 170.74 | 239377 |
| 1776810900 | 173.63 | -1.09 | -0.62 | 174.25 | 175.66 | 172.44 | 204204 |
| 1776724500 | 174.72 | -0.2 | -0.11 | 174.4 | 176.06 | 174.34 | 140987 |
| 1776465300 | 174.92 | 3 | 1.74 | 172.12 | 175.365 | 171 | 188143 |
| 1776378900 | 171.92 | 1.94 | 1.14 | 169.81 | 174.07 | 169.81 | 272845 |
| 1776292500 | 169.98 | 1.28 | 0.76 | 168.765 | 171.85 | 167.63719 | 180303 |
| 1776206100 | 168.7 | 2.94 | 1.77 | 165.35 | 169.13 | 165.0027 | 182467 |
| 1776119700 | 165.76 | -0.76 | -0.46 | 166.47 | 168.54 | 163.96 | 245212 |
| 1775860500 | 166.52 | -1.47 | -0.88 | 168.02 | 168.815 | 164.465 | 189537 |
| 1775774100 | 167.99 | -3.77 | -2.19 | 171.73 | 171.73 | 166.6025 | 198489 |
| 1775687700 | 171.76 | 0.46 | 0.27 | 176.3 | 176.3 | 171.3 | 262227 |
| 1775601300 | 171.3 | -1.39 | -0.80 | 172.95 | 174.92 | 169.48 | 361395 |
| 1775514900 | 172.69 | 1.33 | 0.78 | 171.02 | 173.05 | 169.675 | 200020 |
| 1775169300 | 171.36 | 0.19 | 0.11 | 171.83 | 173.025 | 168.845 | 190826 |
| 1775082900 | 171.17 | 1.14 | 0.67 | 170.03 | 172.14 | 167.13999 | 225074 |
| 1774996500 | 170.03 | 2.03 | 1.21 | 168.48 | 171.96 | 166.93 | 149797 |
| 1774910100 | 168 | 1.42 | 0.85 | 167.28 | 169.355 | 164.33 | 209298 |
| 1774650900 | 166.58 | -2.85 | -1.68 | 169.43 | 169.885 | 166.1 | 147093 |
| 1774564500 | 169.43 | -1.19 | -0.70 | 170.05 | 173.26 | 169.41 | 189480 |
| 1774478100 | 170.62 | 2.65 | 1.58 | 168.07 | 171.1 | 164.66 | 440019 |
| 1774391700 | 167.97 | 0.18 | 0.11 | 166.97999 | 168.93 | 166.04 | 222528 |
| 1774305300 | 167.79 | 5.34 | 3.29 | 164 | 169.63 | 162.72999 | 263900 |
| 1774046100 | 162.44999 | -1.96 | -1.19 | 164.03 | 164.66 | 161.47999 | 214640 |
| 1773959700 | 164.41 | 0.39 | 0.24 | 164.35 | 167.24 | 162.465 | 221052 |
| 1773873300 | 164.02 | -3.64 | -2.17 | 165.59 | 168.49 | 163.83 | 267321 |
| 1773786900 | 167.66 | 4.87 | 2.99 | 163.6 | 167.87 | 163.15 | 198251 |
| 1773700500 | 162.79 | -1.18 | -0.72 | 163.1 | 164 | 161.395 | 168179 |
| 1773441300 | 163.97 | -0.18 | -0.11 | 164.24 | 168.42 | 162.0901 | 286206 |
| 1773354900 | 164.15 | 2.54 | 1.57 | 161.36 | 166 | 161.32 | 235303 |
| 1773268500 | 161.61 | 0.48 | 0.30 | 161.68 | 162.19 | 158.86 | 169227 |
| 1773182100 | 161.13 | -5.39 | -3.24 | 166.07 | 166.77 | 160.49 | 329873 |
| 1773095700 | 166.52 | -0.02 | -0.01 | 164.755 | 166.75 | 162.66 | 186322 |
| 1772840100 | 166.54 | 1.74 | 1.06 | 164.7895 | 166.61 | 162.19999 | 257068 |
| 1772753700 | 164.8 | 2.16 | 1.33 | 162.63 | 165.635 | 160.57 | 360018 |
| 1772667300 | 162.63999 | -3.3 | -1.99 | 165.16999 | 167.1 | 162 | 203243 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
