Hot Features
プレミアム
Greif Inc (GEF.B)
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 | 0.93 | 1.27083902706 | 73.18 | 73.81 | 70.2401 | 7274 | 71.91143387 | CS |
| 4 | 6.86 | 10.2007434944 | 67.25 | 75.54 | 66.48 | 7359 | 70.91880045 | CS |
| 12 | 7.21 | 10.7772795217 | 66.9 | 75.54 | 63.36 | 7950 | 69.40021924 | CS |
| 26 | 8.66 | 13.2314744079 | 65.45 | 75.54 | 60.25 | 9228 | 66.38072362 | CS |
| 52 | 7.07 | 10.5459427208 | 67.04 | 75.54 | 60.25 | 10423 | 65.82906434 | CS |
| 156 | 4.79 | 6.90998268898 | 69.32 | 84.87 | 53.45 | 15704 | 68.11238603 | CS |
| 260 | 21.7 | 41.4043121542 | 52.41 | 84.87 | 30.89 | 15552 | 60.88621073 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727736000 | 69.83 | -0.13 | -0.19 | 70.52 | 70.52 | 69.4196 | 6741 |
| 1727476800 | 69.96 | -0.55 | -0.78 | 70.6 | 71.23 | 69.2654 | 8246 |
| 1727390400 | 70.51 | 0.83 | 1.19 | 69.73 | 70.965 | 69.51 | 10481 |
| 1727304000 | 69.68 | -0.25 | -0.36 | 69.68 | 70.77 | 69.18 | 4997 |
| 1727217600 | 69.93 | -0.08 | -0.11 | 69.73 | 70.91 | 69.73 | 4393 |
| 1727131200 | 70.01 | -1.03 | -1.45 | 70.9 | 70.9 | 69.34 | 5656 |
| 1726872000 | 71.04 | -0.46 | -0.64 | 70.39 | 71.5 | 69.6501 | 41266 |
| 1726785600 | 71.5 | 2.94 | 4.29 | 69.5 | 71.51 | 69.35 | 32314 |
| 1726699200 | 68.56 | 1.19 | 1.77 | 67.069999 | 68.8475 | 66.92 | 19426 |
| 1726612800 | 67.37 | 0.52 | 0.78 | 67.5 | 67.75 | 66.849999 | 7213 |
| 1726526400 | 66.849999 | 0.11 | 0.16 | 66.3 | 67.24 | 65.68 | 4915 |
| 1726267200 | 66.739999 | 1.21 | 1.85 | 65.65 | 66.739999 | 65.33 | 7409 |
| 1726180800 | 65.53 | 1.13 | 1.75 | 65.019999 | 65.53 | 64.1859 | 4655 |
| 1726094400 | 64.4 | -0.23 | -0.36 | 64.09 | 64.4 | 63.36 | 6079 |
| 1726008000 | 64.629999 | 0.57 | 0.89 | 63.92 | 65.265 | 63.82 | 4973 |
| 1725921600 | 64.06 | -1.53 | -2.33 | 66.18 | 66.18 | 64.06 | 8530 |
| 1725662400 | 65.59 | 0.3 | 0.46 | 65.84 | 66 | 64.43 | 4504 |
| 1725576000 | 65.29 | -0.7 | -1.06 | 65.5 | 65.92 | 65.18 | 2824 |
| 1725489600 | 65.989999 | -0.24 | -0.36 | 65.67 | 66.86 | 65.67 | 5269 |
| 1725403200 | 66.23 | -1.17 | -1.74 | 67.73 | 67.73 | 66.14 | 7602 |
| 1725057600 | 67.4 | 0.72 | 1.08 | 65.81 | 67.7 | 65.81 | 7970 |
| 1724971200 | 66.68 | -1.32 | -1.94 | 66.9 | 66.9 | 65.37 | 7131 |
| 1724884800 | 68 | 1.6 | 2.41 | 66.349999 | 68 | 66.349999 | 5362 |
| 1724798400 | 66.4 | -0.01 | -0.02 | 66.16 | 67.4599 | 65.436 | 3683 |
| 1724712000 | 66.41 | -1.12 | -1.66 | 68 | 68 | 66.41 | 7326 |
| 1724452800 | 67.53 | 1.71 | 2.60 | 66 | 67.89 | 65.9113 | 12441 |
| 1724366400 | 65.819999 | 0.11 | 0.17 | 66.129999 | 66.129999 | 64.66 | 5026 |
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
