Hot Features
プレミアム
BrandywineGlobal Global Income Opportunities Fund Inc (BWG)
NYSE
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 | 0.06 | 0.724637681159 | 8.28 | 8.42 | 8.27 | 56631 | 8.36157296 | CS |
| 4 | -0.24 | -2.7972027972 | 8.58 | 8.76 | 8.27 | 68129 | 8.45375684 | CS |
| 12 | -0.32 | -3.69515011547 | 8.66 | 8.95 | 8.27 | 65606 | 8.65601191 | CS |
| 26 | -0.16 | -1.88235294118 | 8.5 | 8.95 | 8.12 | 53613 | 8.59034902 | CS |
| 52 | 0.58 | 7.47422680412 | 7.76 | 8.95 | 7.72 | 53682 | 8.44130547 | CS |
| 156 | -4.03 | -32.5788197251 | 12.37 | 12.385 | 6.86 | 56839 | 8.7181107 | CS |
| 260 | -3.91 | -31.9183673469 | 12.25 | 13.6 | 6.86 | 65099 | 10.32436781 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732232400 | 8.34 | -0.07 | -0.83 | 8.35 | 8.35 | 8.32 | 35228 |
| 1732146000 | 8.41 | 0.02 | 0.26 | 8.3501 | 8.42 | 8.35 | 37194 |
| 1732059600 | 8.388 | 0.01 | 0.10 | 8.39 | 8.3947 | 8.35 | 71927 |
| 1731973200 | 8.38 | 0.07 | 0.84 | 8.33 | 8.41 | 8.31 | 57096 |
| 1731714000 | 8.31 | -0.03 | -0.36 | 8.400568 | 8.400568 | 8.27 | 68858 |
| 1731627600 | 8.34 | 0.03 | 0.36 | 8.31 | 8.34 | 8.2739999 | 69650 |
| 1731541200 | 8.31 | -0.19 | -2.24 | 8.535 | 8.56 | 8.2899999 | 135626 |
| 1731454800 | 8.5 | -0.12 | -1.39 | 8.66 | 8.72 | 8.46 | 100559 |
| 1731368400 | 8.6199999 | -0.09 | -1.03 | 8.76 | 8.76 | 8.6 | 73861 |
| 1731109200 | 8.71 | 0.04 | 0.46 | 8.71 | 8.72 | 8.7 | 30460 |
| 1731022800 | 8.67 | 0.11 | 1.29 | 8.6077 | 8.67 | 8.6 | 69708 |
| 1730936400 | 8.56 | 0.07 | 0.82 | 8.575 | 8.61 | 8.4862 | 168485 |
| 1730850000 | 8.49 | 0.07 | 0.83 | 8.42 | 8.49 | 8.3938 | 82683 |
| 1730763600 | 8.42 | -0.04 | -0.47 | 8.49 | 8.51 | 8.35 | 53267 |
| 1730500800 | 8.46 | 0.04 | 0.48 | 8.43 | 8.465 | 8.42 | 37752 |
| 1730414400 | 8.42 | 0.03 | 0.36 | 8.41 | 8.4307 | 8.35 | 32277 |
| 1730328000 | 8.39 | 0.03 | 0.36 | 8.355 | 8.42 | 8.33 | 40243 |
| 1730241600 | 8.36 | -0.07 | -0.87 | 8.42 | 8.46 | 8.31 | 60602 |
| 1730155200 | 8.4336 | -0.09 | -1.01 | 8.51 | 8.51 | 8.425 | 56071 |
| 1729896000 | 8.52 | -0.03 | -0.33 | 8.58 | 8.585 | 8.47 | 28891 |
| 1729809600 | 8.548 | -0.1 | -1.18 | 8.58 | 8.6175 | 8.53 | 69174 |
| 1729723200 | 8.65 | -0.05 | -0.57 | 8.69 | 8.73 | 8.64 | 69259 |
| 1729636800 | 8.7 | 0 | 0.00 | 8.72 | 8.73 | 8.65 | 39341 |
| 1729550400 | 8.7 | 0.05 | 0.58 | 8.65 | 8.7 | 8.65 | 30506 |
| 1729291200 | 8.65 | -0.01 | -0.12 | 8.72 | 8.72 | 8.6199999 | 42788 |
| 1729204800 | 8.66 | -0.05 | -0.57 | 8.74 | 8.77 | 8.64 | 75746 |
| 1729118400 | 8.71 | 0.08 | 0.93 | 8.68 | 8.72 | 8.67 | 85172 |
| 1729032000 | 8.63 | -0.02 | -0.23 | 8.65 | 8.7655 | 8.61 | 78240 |
| 1728945600 | 8.65 | -0.04 | -0.46 | 8.69 | 8.71 | 8.64 | 58080 |
| 1728686400 | 8.69 | 0 | 0.00 | 8.74 | 8.74 | 8.67 | 49903 |
| 1728600000 | 8.69 | -0.08 | -0.91 | 8.78 | 8.7945 | 8.69 | 31755 |
| 1728513600 | 8.77 | 0.03 | 0.34 | 8.78 | 8.78 | 8.7 | 116067 |
| 1728427200 | 8.7401 | 0.01 | 0.12 | 8.75 | 8.75 | 8.69 | 39925 |
| 1728340800 | 8.73 | -0.07 | -0.80 | 8.83 | 8.83 | 8.7 | 66373 |
| 1728081600 | 8.8 | -0.01 | -0.11 | 8.802 | 8.85 | 8.77 | 27115 |
| 1727995200 | 8.81 | -0.05 | -0.56 | 8.81 | 8.84 | 8.7425 | 75242 |
| 1727908800 | 8.86 | 0.02 | 0.23 | 8.8301 | 8.86 | 8.83 | 51439 |
| 1727822400 | 8.84 | 0 | 0.00 | 8.85 | 8.8699999 | 8.78 | 99973 |
| 1727735520 | 8.84 | 0.02 | 0.17 | 8.83 | 8.86 | 8.8 | 84147 |
| 1727476800 | 8.825 | -0.01 | -0.06 | 8.83 | 8.84 | 8.81 | 62341 |
| 1727390400 | 8.83 | -0.04 | -0.48 | 8.8699999 | 8.9 | 8.83 | 48353 |
| 1727304000 | 8.873 | -0.02 | -0.19 | 8.89 | 8.8931 | 8.86 | 47650 |
| 1727217600 | 8.89 | 0.05 | 0.57 | 8.84 | 8.905 | 8.8249 | 53443 |
| 1727131200 | 8.84 | -0.07 | -0.79 | 8.83 | 8.8785 | 8.83 | 46263 |
| 1726872000 | 8.91 | -0.02 | -0.22 | 8.93 | 8.95 | 8.89 | 72781 |
| 1726785600 | 8.93 | 0.08 | 0.90 | 8.929 | 8.93 | 8.8699999 | 111541 |
| 1726699200 | 8.85 | 0.05 | 0.57 | 8.84 | 8.89 | 8.8204999 | 118638 |
| 1726612800 | 8.8 | 0 | 0.00 | 8.7607 | 8.82 | 8.76 | 95269 |
| 1726526400 | 8.8 | -0.01 | -0.11 | 8.83 | 8.85 | 8.78 | 57468 |
| 1726267200 | 8.8101 | 0.06 | 0.69 | 8.78 | 8.85 | 8.77 | 98538 |
| 1726180800 | 8.75 | 0 | 0.00 | 8.765 | 8.765 | 8.74 | 33593 |
| 1726094400 | 8.75 | 0.03 | 0.31 | 8.73 | 8.78 | 8.73 | 94637 |
| 1726008000 | 8.723 | -0.02 | -0.19 | 8.74 | 8.75 | 8.7052 | 22475 |
| 1725921600 | 8.74 | 0.03 | 0.34 | 8.73 | 8.75 | 8.7 | 47690 |
| 1725662400 | 8.71 | 0.02 | 0.23 | 8.705 | 8.74 | 8.6808 | 32007 |
| 1725576000 | 8.69 | 0 | 0.00 | 8.71 | 8.73 | 8.67 | 65818 |
| 1725489600 | 8.69 | 0.01 | 0.17 | 8.71 | 8.73 | 8.68 | 41767 |
| 1725403200 | 8.675 | -0.03 | -0.29 | 8.66 | 8.7 | 8.63 | 37210 |
| 1725057600 | 8.7 | 0.01 | 0.12 | 8.66 | 8.73 | 8.66 | 53809 |
| 1724971200 | 8.69 | 0.02 | 0.23 | 8.65 | 8.7 | 8.65 | 39508 |
| 1724884800 | 8.67 | -0.02 | -0.23 | 8.67 | 8.695 | 8.65 | 45731 |
| 1724798400 | 8.69 | -0.01 | -0.11 | 8.69 | 8.71 | 8.66 | 37544 |
| 1724712000 | 8.7 | 0.04 | 0.46 | 8.67 | 8.7899 | 8.67 | 51013 |
| 1724452800 | 8.66 | 0.04 | 0.46 | 8.58 | 8.68 | 8.58 | 64428 |
| 1724366400 | 8.6199999 | -0.12 | -1.37 | 8.72 | 8.73 | 8.6199999 | 61471 |
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
