Hot Features
プレミアム
Glacier Bancorp Inc (GBCI)
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 | 3.41 | 7.02224052718 | 48.56 | 52.91 | 48.48 | 680803 | 50.77398147 | CS |
| 4 | 1.43 | 2.82944202612 | 50.54 | 52.91 | 47.06 | 510779 | 49.98117612 | CS |
| 12 | 0.29 | 0.561145510836 | 51.68 | 60.67 | 47.06 | 614084 | 53.7579688 | CS |
| 26 | 9.36 | 21.9666744896 | 42.61 | 60.67 | 38.51 | 610397 | 48.9852249 | CS |
| 52 | 10.56 | 25.501086694 | 41.41 | 60.67 | 33.79 | 633587 | 43.40522376 | CS |
| 156 | -2.62 | -4.79941381205 | 54.59 | 60.67 | 26.77 | 565567 | 41.52677817 | CS |
| 260 | -3.63 | -6.52877697842 | 55.6 | 60.69 | 26.77 | 559169 | 41.81767899 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 51.19 | 0.98 | 1.95 | 50.79 | 51.32 | 50.34 | 543537 |
| 1737070800 | 50.21 | -0.74 | -1.45 | 50.72 | 50.83 | 49.55 | 541804 |
| 1736984400 | 50.95 | 0.19 | 0.37 | 52.8 | 52.91 | 50.5225 | 538662 |
| 1736898000 | 50.76 | 2.61 | 5.42 | 48.56 | 50.78 | 48.48 | 1099208 |
| 1736811600 | 48.15 | 0.45 | 0.94 | 47.2 | 48.25 | 47.11 | 718914 |
| 1736552400 | 47.7 | -1.45 | -2.95 | 47.9 | 48.31 | 47.06 | 551200 |
| 1736379600 | 49.15 | -0.39 | -0.79 | 49.18 | 49.565 | 48.78 | 523512 |
| 1736293200 | 49.54 | -0.85 | -1.69 | 50.71 | 50.95 | 48.88 | 698925 |
| 1736206800 | 50.39 | 0.04 | 0.08 | 50.28 | 51.83 | 50.05 | 526237 |
| 1735947600 | 50.35 | 0.69 | 1.39 | 49.75 | 50.38 | 49 | 396632 |
| 1735861200 | 49.66 | -0.56 | -1.12 | 50.6 | 50.82 | 49.32 | 385511 |
| 1735688400 | 50.22 | 0.1 | 0.20 | 50.33 | 50.63 | 49.97 | 358627 |
| 1735602000 | 50.12 | -0.17 | -0.34 | 49.9 | 50.6 | 49.605 | 302180 |
| 1735342800 | 50.29 | -0.84 | -1.64 | 50.67 | 51.19 | 49.76 | 342994 |
| 1735256400 | 51.13 | 0.19 | 0.37 | 50.71 | 51.24 | 50.34 | 364358 |
| 1735077840 | 50.94 | 0.4 | 0.79 | 50.54 | 50.97 | 50.075 | 280167 |
| 1734997200 | 50.54 | 0.09 | 0.18 | 50 | 50.72 | 49.905 | 502261 |
| 1734738000 | 50.45 | 0.9 | 1.82 | 49.32 | 51.1 | 49.145 | 2137863 |
| 1734651600 | 49.55 | -0.44 | -0.88 | 51.1 | 51.87 | 49.53 | 817576 |
| 1734565200 | 49.99 | -3 | -5.66 | 53.53 | 53.65 | 49.66 | 781184 |
| 1734478800 | 52.99 | -1.41 | -2.59 | 54.01 | 54.35 | 52.85 | 752046 |
| 1734392400 | 54.4 | -0.33 | -0.60 | 54.73 | 55.03 | 53.99 | 750733 |
| 1734133200 | 54.73 | -0.57 | -1.03 | 55.07 | 55.38 | 54.26 | 564383 |
| 1734046800 | 55.3 | -0.8 | -1.43 | 56.01 | 56.385 | 55.11 | 488015 |
| 1733960400 | 56.1 | 0.47 | 0.84 | 56.19 | 57.22 | 55.85 | 570164 |
| 1733874000 | 55.63 | -0.32 | -0.57 | 55.78 | 56.705 | 54.9885 | 437176 |
| 1733787600 | 55.95 | -1.19 | -2.08 | 57.27 | 57.41 | 55.9 | 565657 |
| 1733528400 | 57.14 | 0.58 | 1.03 | 57.1 | 57.35 | 56.445 | 351910 |
| 1733442000 | 56.56 | -0.58 | -1.02 | 57.69 | 57.835 | 56.52 | 414290 |
| 1733355600 | 57.14 | -0.15 | -0.26 | 57.46 | 57.545 | 56.44 | 534325 |
| 1733269200 | 57.29 | -0.75 | -1.29 | 58.01 | 58.29 | 57.15 | 410490 |
| 1733182800 | 58.04 | 0.15 | 0.26 | 57.92 | 58.54 | 57.36 | 494967 |
| 1732917840 | 57.89 | -0.53 | -0.91 | 59.18 | 59.19 | 57.6 | 248807 |
| 1732750800 | 58.42 | 0.04 | 0.07 | 58.97 | 59.5 | 58.34 | 436977 |
| 1732664400 | 58.38 | -0.51 | -0.87 | 58.33 | 59.05 | 58.08 | 493487 |
| 1732578000 | 58.89 | 0.56 | 0.96 | 59.05 | 60.67 | 58.89 | 940236 |
| 1732318800 | 58.33 | 1.24 | 2.17 | 57.37 | 58.55 | 57.16 | 539111 |
| 1732232400 | 57.09 | 1.25 | 2.24 | 56 | 58 | 55.68 | 586463 |
| 1732146000 | 55.84 | 0 | 0.00 | 55.19 | 55.965 | 55 | 337640 |
| 1732059600 | 55.84 | -0.65 | -1.15 | 55.55 | 56.515 | 55.42 | 431999 |
| 1731973200 | 56.49 | 0.25 | 0.44 | 56.2 | 57 | 55.92 | 452341 |
| 1731714000 | 56.24 | -0.03 | -0.05 | 56.98 | 56.98 | 55.6 | 355398 |
| 1731627600 | 56.27 | -0.71 | -1.25 | 57.37 | 57.46 | 56.06 | 477209 |
| 1731541200 | 56.98 | -0.17 | -0.30 | 57.64 | 58.76 | 56.71 | 596898 |
| 1731454800 | 57.15 | -1.12 | -1.92 | 58.21 | 58.775 | 57.03 | 588562 |
| 1731368400 | 58.27 | 1.83 | 3.24 | 57.5 | 59.195 | 57.1 | 775547 |
| 1731109200 | 56.44 | 0.47 | 0.84 | 56.39 | 56.95 | 55.72 | 998556 |
| 1731022800 | 55.97 | -1.92 | -3.32 | 57 | 57.38 | 55.795 | 987828 |
| 1730936400 | 57.89 | 5.79 | 11.11 | 57.71 | 58.42 | 56.3 | 1869447 |
| 1730850000 | 52.1 | 1.16 | 2.28 | 51 | 52.26 | 50.87 | 544565 |
| 1730763600 | 50.94 | -0.74 | -1.43 | 51.23 | 51.5 | 50.65 | 434438 |
| 1730500800 | 51.68 | -0.47 | -0.90 | 52.52 | 52.56 | 51.35 | 732092 |
| 1730414400 | 52.15 | -1.17 | -2.19 | 53.72 | 53.72 | 52.12 | 663333 |
| 1730328000 | 53.32 | 0.71 | 1.35 | 52.21 | 53.93 | 52.21 | 810483 |
| 1730241600 | 52.61 | 0.57 | 1.10 | 51.68 | 52.62 | 51.4 | 727686 |
| 1730155200 | 52.04 | 2.46 | 4.96 | 50.22 | 52.14 | 49.77 | 1034812 |
| 1729896000 | 49.58 | 1.85 | 3.88 | 48.99 | 50.1 | 48.065 | 1176359 |
| 1729809600 | 47.73 | 0.6 | 1.27 | 47.18 | 47.83 | 46.43 | 729279 |
| 1729723200 | 47.13 | 0.59 | 1.27 | 46.35 | 47.2 | 46.35 | 403953 |
| 1729636800 | 46.54 | 0.74 | 1.62 | 45.91 | 46.71 | 45.74 | 388520 |
| 1729550400 | 45.8 | -1.86 | -3.90 | 47.6 | 47.6 | 45.71 | 548826 |
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
