Hot Features
プレミアム
BrandywineGlobal Global Income Opportunities Fund Inc (BWG)
NYSE
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 | 0.1 | 1.29032258065 | 7.75 | 8.01 | 7.75 | 69763 | 7.95212991 | CS |
| 4 | -0.19 | -2.3631840796 | 8.04 | 8.08 | 7.735 | 71231 | 7.93514938 | CS |
| 12 | -0.04 | -0.506970849176 | 7.89 | 8.319 | 7.46 | 78538 | 7.91782025 | CS |
| 26 | -0.68 | -7.97186400938 | 8.53 | 8.68 | 7.46 | 91734 | 8.20202231 | CS |
| 52 | -0.23 | -2.84653465347 | 8.08 | 8.9362 | 7.46 | 88295 | 8.34943959 | CS |
| 156 | 0.16 | 2.08062418726 | 7.69 | 8.95 | 6.86 | 69159 | 8.27904459 | CS |
| 260 | -4.92 | -38.5277995301 | 12.77 | 13.09 | 6.86 | 64751 | 8.84079209 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780699200 | 7.85 | -0.07 | -0.88 | 7.93 | 7.94 | 7.82 | 77320 |
| 1780612800 | 7.92 | -0.01 | -0.13 | 7.95 | 7.95 | 7.9 | 56282 |
| 1780526400 | 7.93 | -0.04 | -0.50 | 7.98 | 8 | 7.92 | 33843 |
| 1780440000 | 7.97 | 0.03 | 0.38 | 7.97 | 7.97 | 7.91 | 45734 |
| 1780353600 | 7.94 | -0.06 | -0.75 | 7.97 | 8 | 7.86 | 140902 |
| 1780094400 | 8 | 0.06 | 0.76 | 7.75 | 8.01 | 7.75 | 72052 |
| 1780008000 | 7.94 | -0.01 | -0.13 | 7.97 | 8.02 | 7.88 | 64630 |
| 1779921600 | 7.95 | 0.06 | 0.76 | 7.92 | 7.99 | 7.86 | 101215 |
| 1779835200 | 7.89 | 0.05 | 0.64 | 7.86 | 7.935 | 7.85 | 55058 |
| 1779489600 | 7.84 | 0.05 | 0.64 | 7.83 | 7.865 | 7.7701 | 86021 |
| 1779403200 | 7.79 | -0.09 | -1.14 | 7.78 | 7.84 | 7.735 | 92047 |
| 1779316800 | 7.88 | 0.05 | 0.70 | 7.84 | 7.9 | 7.79 | 89585 |
| 1779230400 | 7.825 | -0.05 | -0.57 | 7.85 | 7.895 | 7.81 | 34144 |
| 1779144000 | 7.87 | -0.02 | -0.25 | 7.92 | 7.94 | 7.84 | 48562 |
| 1778884800 | 7.89 | -0.09 | -1.13 | 7.96 | 7.96 | 7.87 | 87552 |
| 1778798400 | 7.98 | 0.01 | 0.13 | 8.01 | 8.03 | 7.96 | 28836 |
| 1778712000 | 7.97 | -0.06 | -0.75 | 8.02 | 8.03 | 7.96 | 68849 |
| 1778625600 | 8.03 | -0.01 | -0.12 | 8.03 | 8.03 | 7.9601 | 73357 |
| 1778539200 | 8.0399999 | -0.02 | -0.25 | 8.05 | 8.08 | 8.02 | 17733 |
| 1778280000 | 8.06 | 0.06 | 0.75 | 8.0399999 | 8.075 | 8 | 156986 |
| 1778193600 | 8 | -0.02 | -0.25 | 8.05 | 8.15 | 7.99 | 101794 |
| 1778107200 | 8.02 | 0.02 | 0.25 | 8.05 | 8.05 | 7.99 | 138617 |
| 1778020800 | 8 | -0.05 | -0.62 | 8.06 | 8.1099 | 7.9712 | 35993 |
| 1777934400 | 8.05 | -0.04 | -0.49 | 8.1199999 | 8.1199999 | 7.97 | 43824 |
| 1777675200 | 8.09 | 0.09 | 1.13 | 8.0399999 | 8.1 | 8.03 | 38133 |
| 1777588800 | 8 | 0.03 | 0.38 | 7.98 | 8.005 | 7.9134 | 134136 |
| 1777502400 | 7.97 | -0.03 | -0.38 | 8.03 | 8.03 | 7.92 | 76836 |
| 1777416000 | 8 | -0.03 | -0.37 | 8.0399999 | 8.0399999 | 7.945 | 65590 |
| 1777329600 | 8.03 | 0.01 | 0.12 | 8.06 | 8.09 | 8.02 | 36865 |
| 1777070400 | 8.02 | -0.02 | -0.25 | 8.06 | 8.09 | 8 | 45660 |
| 1776984000 | 8.0399999 | -0.21 | -2.55 | 8.18 | 8.18 | 8.03 | 93889 |
| 1776897600 | 8.25 | 0.02 | 0.18 | 8.27 | 8.285 | 8.19 | 96801 |
| 1776811200 | 8.235 | -0.05 | -0.54 | 8.26 | 8.285 | 8.22 | 84456 |
| 1776724800 | 8.28 | -0.03 | -0.36 | 8.3 | 8.319 | 8.25 | 81202 |
| 1776465600 | 8.31 | 0.11 | 1.34 | 8.27 | 8.31 | 8.25 | 48354 |
| 1776379200 | 8.2 | 0.01 | 0.12 | 8.22 | 8.22 | 8.18 | 41328 |
| 1776292800 | 8.19 | 0 | 0.00 | 8.21 | 8.2399 | 8.1851 | 47836 |
| 1776206400 | 8.19 | 0.07 | 0.86 | 8.13 | 8.21 | 8.13 | 71828 |
| 1776120000 | 8.1199999 | 0.02 | 0.25 | 8.1199999 | 8.13 | 8.0399999 | 107326 |
| 1775860800 | 8.1 | 0.02 | 0.25 | 8.13 | 8.13 | 8.06 | 86900 |
| 1775774400 | 8.08 | 0.09 | 1.13 | 8.01 | 8.08 | 7.98 | 96762 |
| 1775688000 | 7.99 | 0.22 | 2.83 | 7.86 | 8.01 | 7.86 | 80982 |
| 1775601600 | 7.77 | 0 | 0.00 | 7.77 | 7.806 | 7.7 | 99620 |
| 1775515200 | 7.77 | 0.14 | 1.83 | 7.66 | 7.79 | 7.62 | 91767 |
| 1775169600 | 7.63 | -0.03 | -0.39 | 7.65 | 7.69 | 7.59 | 69674 |
| 1775083200 | 7.66 | -0.01 | -0.13 | 7.7 | 7.74 | 7.65 | 94391 |
| 1774996800 | 7.67 | 0.21 | 2.82 | 7.52 | 7.67 | 7.52 | 54364 |
| 1774910400 | 7.46 | -0.02 | -0.27 | 7.48 | 7.54 | 7.46 | 49807 |
| 1774651200 | 7.48 | -0.16 | -2.09 | 7.62 | 7.6483 | 7.48 | 100975 |
| 1774564800 | 7.64 | -0.07 | -0.91 | 7.67 | 7.715 | 7.62 | 61436 |
| 1774478400 | 7.71 | 0.09 | 1.18 | 7.68 | 7.739 | 7.65 | 101099 |
| 1774392000 | 7.62 | -0.13 | -1.68 | 7.66 | 7.69 | 7.61 | 111468 |
| 1774305600 | 7.75 | 0.02 | 0.26 | 7.79 | 7.8599 | 7.74 | 100226 |
| 1774046400 | 7.73 | -0.05 | -0.64 | 7.8 | 7.8 | 7.7 | 70308 |
| 1773960000 | 7.78 | -0.02 | -0.26 | 7.75 | 7.81 | 7.71 | 111595 |
| 1773873600 | 7.8 | -0.05 | -0.64 | 7.87 | 7.87 | 7.75 | 117944 |
| 1773787200 | 7.85 | 0.02 | 0.26 | 7.85 | 7.8969 | 7.84 | 78237 |
| 1773700800 | 7.83 | 0.03 | 0.38 | 7.85 | 7.88 | 7.82 | 132683 |
| 1773441600 | 7.8 | -0.09 | -1.14 | 7.89 | 7.92 | 7.78 | 101088 |
| 1773355200 | 7.89 | -0.08 | -1.00 | 7.95 | 7.965 | 7.8601 | 114626 |
| 1773268800 | 7.97 | 0.04 | 0.50 | 7.95 | 7.99 | 7.905 | 86095 |
| 1773182400 | 7.93 | 0.1 | 1.28 | 7.82 | 7.9692 | 7.82 | 60348 |
| 1773096000 | 7.83 | -0.12 | -1.51 | 7.81 | 7.85 | 7.52 | 293611 |
| 1772840400 | 7.95 | -0.06 | -0.75 | 7.95 | 8 | 7.92 | 61988 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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。
