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 | 2.01 | 4.05487189833 | 49.57 | 52.09 | 48.825 | 2065860 | 51.46890839 | CS |
| 4 | 5.33 | 11.5243243243 | 46.25 | 52.09 | 45.69 | 1357629 | 49.44452261 | CS |
| 12 | 5.45 | 11.8144374594 | 46.13 | 52.09 | 45.44 | 1021630 | 48.64666847 | CS |
| 26 | 6.67 | 14.8519260744 | 44.91 | 53.99 | 41.87 | 1024183 | 48.02482678 | CS |
| 52 | 8.43 | 19.5365005794 | 43.15 | 53.99 | 39.77 | 941458 | 46.80140289 | CS |
| 156 | 19.57 | 61.1371446423 | 32.01 | 60.67 | 26.835 | 749339 | 43.2695078 | CS |
| 260 | -4.02 | -7.23021582734 | 55.6 | 60.69 | 26.77 | 656021 | 43.61917558 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782772800 | 51.92 | -0.12 | -0.23 | 51.59 | 51.92 | 51.04 | 1773069 |
| 1782513600 | 52.04 | 1.24 | 2.44 | 50.97 | 52.09 | 50.655 | 5160948 |
| 1782427200 | 50.8 | 0.47 | 0.93 | 50 | 51.25 | 49.84 | 1393143 |
| 1782340800 | 50.33 | 0.69 | 1.39 | 49.58 | 50.41 | 49.58 | 1226703 |
| 1782254400 | 49.64 | 0.71 | 1.45 | 49.57 | 49.75 | 48.825 | 775437 |
| 1782168000 | 48.93 | 0.5 | 1.03 | 48.56 | 49.32 | 48.38 | 955180 |
| 1781822400 | 48.43 | 0.28 | 0.58 | 48.34 | 48.96 | 47.43 | 1714037 |
| 1781736000 | 48.15 | -1.24 | -2.51 | 49.12 | 49.785 | 47.74 | 1486298 |
| 1781649600 | 49.39 | 0.06 | 0.12 | 49.96 | 50.23 | 49.13 | 752340 |
| 1781563200 | 49.33 | -0.62 | -1.24 | 50.38 | 50.99 | 49.18 | 1090475 |
| 1781304000 | 49.95 | 1.14 | 2.34 | 49.21 | 50.04 | 49 | 1228316 |
| 1781217600 | 48.81 | 0.92 | 1.92 | 48.12 | 49.06 | 47.56 | 1314672 |
| 1781131200 | 47.89 | 0.1 | 0.21 | 47.98 | 48.495 | 47.78 | 866669 |
| 1781044800 | 47.79 | 0.67 | 1.42 | 47.58 | 48.86 | 47.44 | 980918 |
| 1780958400 | 47.12 | -0.03 | -0.06 | 47.51 | 47.74 | 47.04 | 1090395 |
| 1780699200 | 47.15 | -0.03 | -0.06 | 47.39 | 47.655 | 46.96 | 902362 |
| 1780612800 | 47.18 | 1.17 | 2.54 | 46.84 | 47.47 | 46.69 | 1083232 |
| 1780526400 | 46.01 | -0.63 | -1.35 | 46.47 | 46.595 | 45.69 | 1170338 |
| 1780440000 | 46.64 | 0.29 | 0.63 | 46.25 | 47.05 | 46.05 | 830424 |
| 1780353600 | 46.35 | -1.2 | -2.52 | 46.99 | 47.17 | 45.98 | 700083 |
| 1780094400 | 47.55 | -0.2 | -0.42 | 47.54 | 47.92 | 47.33 | 798903 |
| 1780008000 | 47.75 | -0.19 | -0.40 | 47.61 | 47.83 | 47.17 | 687492 |
| 1779921600 | 47.94 | -0.67 | -1.38 | 48.61 | 48.7599 | 47.82 | 519047 |
| 1779835200 | 48.61 | 0.95 | 1.99 | 47.84 | 48.64 | 47.84 | 596522 |
| 1779489600 | 47.66 | -0.14 | -0.29 | 47.94 | 48.26 | 47.45 | 1100891 |
| 1779403200 | 47.8 | -0.12 | -0.25 | 47.6 | 48.095 | 47.2117 | 554367 |
| 1779316800 | 47.92 | 1.12 | 2.39 | 47.03 | 48.135 | 46.62 | 731156 |
| 1779230400 | 46.8 | 0.01 | 0.02 | 46.44 | 46.9 | 46.09 | 535718 |
| 1779144000 | 46.79 | 1.23 | 2.70 | 45.94 | 46.92 | 45.73 | 752792 |
| 1778884800 | 45.56 | -0.9 | -1.94 | 46.48 | 46.525 | 45.44 | 724671 |
| 1778798400 | 46.46 | 0.34 | 0.74 | 46.37 | 46.99 | 46.325 | 567370 |
| 1778712000 | 46.12 | -0.5 | -1.07 | 46.42 | 46.8 | 46.0675 | 900377 |
| 1778625600 | 46.62 | -0.61 | -1.29 | 47.31 | 47.31 | 45.69 | 1924742 |
| 1778539200 | 47.23 | -1.56 | -3.20 | 49.02 | 49.025 | 47.16 | 870235 |
| 1778280000 | 48.79 | 0 | 0.00 | 48.52 | 48.91 | 48.49 | 750755 |
| 1778193600 | 48.79 | -0.96 | -1.93 | 49.81 | 50.1499 | 48.59 | 786689 |
| 1778107200 | 49.75 | 1.08 | 2.22 | 49.24 | 49.99 | 48.97 | 995841 |
| 1778020800 | 48.67 | 0.5 | 1.04 | 48.35 | 48.74 | 48.11 | 931576 |
| 1777934400 | 48.17 | -0.91 | -1.85 | 48.64 | 49.08 | 48.02 | 737336 |
| 1777675200 | 49.08 | 0.03 | 0.06 | 49.13 | 49.62 | 48.54 | 768257 |
| 1777588800 | 49.05 | 0.91 | 1.89 | 47.81 | 49.27 | 47.58 | 1023974 |
| 1777502400 | 48.14 | -1.31 | -2.65 | 49.33 | 49.57 | 48.06 | 1072455 |
| 1777416000 | 49.45 | 0.05 | 0.10 | 49.83 | 50.065 | 49.24 | 749151 |
| 1777329600 | 49.4 | 0.68 | 1.40 | 48.83 | 49.63 | 48.645 | 986850 |
| 1777070400 | 48.72 | -0.65 | -1.32 | 48.38 | 49.95 | 47.54 | 1219864 |
| 1776984000 | 49.37 | 0.51 | 1.04 | 49.03 | 49.51 | 48.56 | 971969 |
| 1776897600 | 48.86 | -0.19 | -0.39 | 49.19 | 49.58 | 48.6 | 913819 |
| 1776811200 | 49.05 | -0.37 | -0.75 | 49.43 | 49.7 | 48.835 | 732586 |
| 1776724800 | 49.42 | 0.48 | 0.98 | 48.72 | 49.62 | 48.585 | 730230 |
| 1776465600 | 48.94 | 1.42 | 2.99 | 48.21 | 49.72 | 48.08 | 866299 |
| 1776379200 | 47.52 | -0.23 | -0.48 | 47.53 | 48.09 | 47.38 | 634707 |
| 1776292800 | 47.75 | -0.12 | -0.25 | 47.88 | 47.96 | 47.17 | 760448 |
| 1776206400 | 47.87 | -0.78 | -1.60 | 48.5 | 48.5 | 47.82 | 1012673 |
| 1776120000 | 48.65 | 0.52 | 1.08 | 47.8 | 48.795 | 47.67 | 1156981 |
| 1775860800 | 48.13 | -0.08 | -0.17 | 48.13 | 48.29 | 47.655 | 723624 |
| 1775774400 | 48.21 | 0.85 | 1.79 | 47.06 | 48.34 | 46.96 | 1009576 |
| 1775688000 | 47.36 | 1.22 | 2.64 | 47.62 | 48.11 | 47.32 | 1258914 |
| 1775601600 | 46.14 | -0.22 | -0.47 | 46.13 | 46.27 | 45.67 | 700655 |
| 1775515200 | 46.36 | 0.86 | 1.89 | 45.77 | 46.53 | 45.17 | 642559 |
| 1775169600 | 45.5 | 0.45 | 1.00 | 44.27 | 45.87 | 44.01 | 819475 |
| 1775083200 | 45.05 | 0.38 | 0.85 | 44.91 | 45.67 | 44.91 | 725823 |
| 1774996800 | 44.67 | 0.92 | 2.10 | 44.48 | 45.01 | 43.85 | 882271 |
| 1774910400 | 43.75 | 0.28 | 0.64 | 43.83 | 44.39 | 43.31 | 672744 |
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。
