Hot Features
プレミアム
Greif Inc (GEF.B)
NYSE
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.48 | -2.1412037037 | 69.12 | 69.77 | 66.74 | 9948 | 68.34734814 | CS |
| 4 | -8.86 | -11.5816993464 | 76.5 | 78.26 | 66.65 | 13178 | 69.91443524 | CS |
| 12 | -0.14 | -0.206550604898 | 67.78 | 78.26 | 66.127 | 9447 | 70.57388102 | CS |
| 26 | 5.12 | 8.18937939859 | 62.52 | 78.26 | 60.25 | 9263 | 68.50871852 | CS |
| 52 | 1.19 | 1.79082016554 | 66.45 | 78.26 | 60.25 | 10140 | 66.44043337 | CS |
| 156 | 7.68 | 12.808539026 | 59.96 | 84.87 | 53.45 | 15601 | 68.46081439 | CS |
| 260 | 16.13 | 31.3143079014 | 51.51 | 84.87 | 30.89 | 15311 | 61.3151689 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735602000 | 67.64 | -0.97 | -1.41 | 68.4 | 70.08 | 67.64 | 8753 |
| 1735342800 | 68.61 | -0.56 | -0.81 | 68.39 | 69.77 | 68.3 | 10128 |
| 1735256400 | 69.17 | 1.22 | 1.80 | 67.88 | 69.49 | 67.01 | 9644 |
| 1735077840 | 67.95 | 0.21 | 0.31 | 67.74 | 69.36 | 67.69 | 7451 |
| 1734997200 | 67.74 | 0.68 | 1.01 | 69.12 | 69.12 | 66.739999 | 12568 |
| 1734738000 | 67.06 | -1.4 | -2.04 | 67.22 | 71.11 | 66.65 | 68976 |
| 1734651600 | 68.46 | -0.22 | -0.32 | 68.72 | 71.87 | 68.15 | 29486 |
| 1734565200 | 68.68 | -1.63 | -2.32 | 70.83 | 70.83 | 67.7475 | 22849 |
| 1734478800 | 70.31 | -1.68 | -2.33 | 71.9 | 71.9 | 69.33 | 11523 |
| 1734392400 | 71.99 | -1 | -1.37 | 71.98 | 72.92 | 71.75 | 6328 |
| 1734133200 | 72.99 | -0.53 | -0.72 | 73 | 73.34 | 72.3891 | 5966 |
| 1734046800 | 73.52 | -0.18 | -0.24 | 74 | 74.155 | 72.64 | 8143 |
| 1733960400 | 73.7 | -0.31 | -0.42 | 74.4 | 77.72 | 72.06 | 10574 |
| 1733874000 | 74.01 | 0.22 | 0.30 | 73.5 | 74.8999 | 73.25 | 8318 |
| 1733787600 | 73.79 | -0.48 | -0.65 | 73.64 | 75.23 | 73.02 | 8706 |
| 1733528400 | 74.27 | 0.06 | 0.08 | 75.45 | 75.45 | 73.37 | 5106 |
| 1733442000 | 74.21 | -1.32 | -1.75 | 74.08 | 76.08 | 72.31 | 7652 |
| 1733355600 | 75.53 | -0.26 | -0.34 | 76.43 | 78.26 | 75.2 | 7541 |
| 1733269200 | 75.79 | -0.77 | -1.01 | 77.21 | 77.21 | 75.7855 | 3922 |
| 1733182800 | 76.56 | 0.82 | 1.08 | 76.5 | 76.56 | 74.3 | 5507 |
| 1732917840 | 75.74 | 0.58 | 0.77 | 75 | 75.74 | 75 | 2877 |
| 1732750800 | 75.16 | 0.28 | 0.37 | 75.76 | 76.693 | 74.4601 | 10087 |
| 1732664400 | 74.88 | -0.71 | -0.94 | 74.91 | 75.335 | 74.72 | 6150 |
| 1732578000 | 75.59 | -0.29 | -0.38 | 76.83 | 76.965 | 75.59 | 15923 |
| 1732318800 | 75.88 | 1.77 | 2.39 | 74.67 | 75.9 | 73.75 | 11647 |
| 1732232400 | 74.11 | 0.81 | 1.11 | 74.15 | 74.49 | 73.1301 | 16229 |
| 1732146000 | 73.3 | 2.06 | 2.89 | 71.7 | 73.3 | 70.54 | 4895 |
| 1732059600 | 71.24 | -0.8 | -1.11 | 72.19 | 72.19 | 70.2401 | 14378 |
| 1731973200 | 72.04 | -0.22 | -0.30 | 72.96 | 72.96 | 71.48 | 4194 |
| 1731714000 | 72.26 | 0.41 | 0.57 | 73.15 | 73.36 | 71.85 | 8578 |
| 1731627600 | 71.85 | -0.9 | -1.24 | 73.25 | 73.25 | 71 | 6048 |
| 1731541200 | 72.75 | -0.62 | -0.85 | 74.82 | 74.82 | 72.1 | 6980 |
| 1731454800 | 73.37 | -1.2 | -1.61 | 75.09 | 75.54 | 73.18 | 11185 |
| 1731368400 | 74.57 | 1.82 | 2.50 | 74.75 | 75.29 | 73.28 | 9059 |
| 1731109200 | 72.75 | 0.93 | 1.29 | 71.95 | 73.61 | 71.17 | 7477 |
| 1731022800 | 71.82 | -0.28 | -0.39 | 72.2 | 72.345 | 71.2 | 10369 |
| 1730936400 | 72.1 | 4.13 | 6.08 | 70.88 | 73.01 | 70.25 | 22528 |
| 1730850000 | 67.97 | 0.97 | 1.45 | 66.379999 | 67.97 | 66.379999 | 3144 |
| 1730763600 | 67 | 0.04 | 0.06 | 66.48 | 68.635 | 66.48 | 4174 |
| 1730500800 | 66.959999 | 0.03 | 0.04 | 67.25 | 67.33 | 66.599999 | 4100 |
| 1730414400 | 66.93 | -0.63 | -0.93 | 68 | 68.81 | 66.58 | 4904 |
| 1730328000 | 67.56 | 0.67 | 1.00 | 67.23 | 68.35 | 67.1601 | 6858 |
| 1730241600 | 66.89 | -0.73 | -1.08 | 67.84 | 67.98 | 66.7 | 5940 |
| 1730155200 | 67.62 | 0.95 | 1.42 | 66.65 | 67.93 | 66.65 | 5543 |
| 1729896000 | 66.67 | -1.15 | -1.70 | 67.42 | 67.78 | 66.599999 | 6699 |
| 1729809600 | 67.82 | 0.38 | 0.56 | 67.25 | 68 | 66.7 | 3789 |
| 1729723200 | 67.44 | -0.88 | -1.29 | 67.96 | 68.94 | 66.126999 | 4908 |
| 1729636800 | 68.32 | -0.45 | -0.65 | 68.51 | 69.91 | 67.77 | 4351 |
| 1729550400 | 68.77 | -1.32 | -1.88 | 70.15 | 70.15 | 68.77 | 5805 |
| 1729291200 | 70.09 | -0.24 | -0.34 | 70.72 | 70.81 | 69.71 | 5934 |
| 1729204800 | 70.33 | 0.68 | 0.98 | 69.48 | 70.46 | 69 | 6367 |
| 1729118400 | 69.65 | 1.34 | 1.96 | 69 | 69.73 | 69 | 4996 |
| 1729032000 | 68.31 | -0.94 | -1.36 | 69.27 | 70 | 67.96 | 13135 |
| 1728945600 | 69.25 | 0.78 | 1.14 | 68.23 | 69.42 | 68.16 | 3730 |
| 1728686400 | 68.47 | 0.5 | 0.74 | 67.69 | 69.36 | 67.69 | 4940 |
| 1728600000 | 67.97 | -0.64 | -0.93 | 67.86 | 69.1348 | 67.6644 | 4680 |
| 1728513600 | 68.61 | 1.48 | 2.20 | 66.959999 | 68.92 | 66.959999 | 11688 |
| 1728427200 | 67.13 | -0.35 | -0.52 | 68.04 | 68.04 | 66.64 | 5146 |
| 1728340800 | 67.48 | -0.63 | -0.92 | 67.78 | 68.187 | 66.95 | 8115 |
| 1728081600 | 68.11 | 1.26 | 1.88 | 67.8 | 68.2073 | 67.5669 | 6136 |
| 1727995200 | 66.849999 | -1.39 | -2.04 | 68.24 | 68.24 | 66.739999 | 7155 |
| 1727908800 | 68.24 | -0.78 | -1.13 | 68.99 | 69.99 | 67.44 | 7196 |
| 1727822400 | 69.02 | -0.81 | -1.16 | 70.16 | 70.7367 | 68.81 | 11541 |
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
