Hot Features
プレミアム
Gabelli Multimedia Trust Inc (GGT)
NYSE
登録してリアルタイムのチャート、分析ツール、価格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 | 0 | 4.8 | 4.86 | 4.78 | 96529 | 4.79337135 | CS |
| 4 | -0.1 | -2.04081632653 | 4.9 | 4.94 | 4.75 | 84571 | 4.80540876 | CS |
| 12 | -0.3 | -5.88235294118 | 5.1 | 5.11 | 4.45 | 92459 | 4.74426442 | CS |
| 26 | -0.26 | -5.13833992095 | 5.06 | 5.14 | 4.45 | 87284 | 4.82753345 | CS |
| 52 | -0.95 | -16.5217391304 | 5.75 | 6.12 | 4.45 | 86219 | 5.08884041 | CS |
| 156 | -3.87 | -44.6366782007 | 8.67 | 9.41 | 4.32 | 67761 | 5.8503309 | CS |
| 260 | -2.39 | -33.2406119611 | 7.19 | 11.59 | 3.04 | 69624 | 6.75030119 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741304400 | 4.8 | 0.01 | 0.21 | 4.8 | 4.8152 | 4.78 | 60690 |
| 1741218000 | 4.79 | 0 | 0.00 | 4.79 | 4.8 | 4.78 | 71511 |
| 1741131600 | 4.79 | -0.01 | -0.21 | 4.79 | 4.8 | 4.78 | 150062 |
| 1741045200 | 4.8 | 0.01 | 0.21 | 4.83 | 4.86 | 4.8 | 130843 |
| 1740786000 | 4.79 | -0.01 | -0.10 | 4.8 | 4.8 | 4.79 | 66482 |
| 1740699600 | 4.795 | -0.01 | -0.10 | 4.8 | 4.82 | 4.79 | 63748 |
| 1740613200 | 4.8 | 0 | 0.00 | 4.79 | 4.82 | 4.79 | 94927 |
| 1740526800 | 4.7999 | 0.01 | 0.21 | 4.79 | 4.8078 | 4.78 | 94153 |
| 1740440400 | 4.79 | 0 | 0.00 | 4.8 | 4.8099999 | 4.7703 | 122318 |
| 1740181200 | 4.79 | 0.01 | 0.22 | 4.78 | 4.8 | 4.75 | 113145 |
| 1740094800 | 4.7797 | -0.02 | -0.42 | 4.78 | 4.7999 | 4.7699999 | 60001 |
| 1740008400 | 4.8 | 0.01 | 0.21 | 4.8 | 4.8 | 4.79 | 49622 |
| 1739922000 | 4.79 | -0.02 | -0.42 | 4.8099999 | 4.8153 | 4.79 | 64246 |
| 1739576400 | 4.8099999 | 0 | 0.00 | 4.84 | 4.84 | 4.78 | 54101 |
| 1739490000 | 4.8099999 | -0.01 | -0.21 | 4.83 | 4.87 | 4.8099999 | 107785 |
| 1739403600 | 4.82 | -0.01 | -0.21 | 4.85 | 4.85 | 4.8099999 | 31927 |
| 1739317200 | 4.83 | -0.02 | -0.41 | 4.85 | 4.85 | 4.82 | 75179 |
| 1739230800 | 4.85 | 0.04 | 0.83 | 4.85 | 4.9 | 4.8099999 | 59630 |
| 1738971600 | 4.8099999 | -0.09 | -1.84 | 4.86 | 4.9 | 4.8099999 | 120450 |
| 1738885200 | 4.9 | 0 | 0.02 | 4.9 | 4.94 | 4.8935 | 73877 |
| 1738798800 | 4.8989 | 0.03 | 0.59 | 4.89 | 4.9 | 4.8541999 | 89108 |
| 1738712400 | 4.87 | -0.01 | -0.10 | 4.86 | 4.89 | 4.8201 | 82192 |
| 1738626000 | 4.875 | -0.02 | -0.31 | 4.89 | 4.89 | 4.8101 | 90275 |
| 1738366800 | 4.89 | 0 | 0.00 | 4.9 | 4.908 | 4.85 | 54693 |
| 1738280400 | 4.89 | 0.02 | 0.41 | 4.88 | 4.9 | 4.86 | 41293 |
| 1738194000 | 4.87 | -0.04 | -0.71 | 4.9 | 4.91 | 4.8625999 | 41771 |
| 1738107600 | 4.905 | 0.04 | 0.72 | 4.9 | 4.9499 | 4.8801 | 51816 |
| 1738021200 | 4.87 | 0.04 | 0.72 | 4.82 | 4.9408 | 4.82 | 70618 |
| 1737762000 | 4.835 | 0.08 | 1.58 | 4.83 | 4.84 | 4.8099999 | 21152 |
| 1737675600 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1737589200 | 4.76 | 0.06 | 1.28 | 4.71 | 4.79 | 4.71 | 62916 |
| 1737502800 | 4.7 | 0.01 | 0.21 | 4.69 | 4.7675 | 4.69 | 62586 |
| 1737157200 | 4.69 | -0.02 | -0.42 | 4.7 | 4.7659 | 4.69 | 48547 |
| 1737070800 | 4.71 | -0.01 | -0.21 | 4.72 | 4.753 | 4.71 | 32157 |
| 1736984400 | 4.72 | 0.06 | 1.29 | 4.66 | 4.75 | 4.66 | 42126 |
| 1736898000 | 4.66 | 0.03 | 0.65 | 4.63 | 4.6969 | 4.63 | 90185 |
| 1736811600 | 4.63 | 0.01 | 0.22 | 4.6 | 4.64 | 4.5834 | 80591 |
| 1736552400 | 4.62 | 0 | 0.08 | 4.59 | 4.66 | 4.5199999 | 100373 |
| 1736379600 | 4.6162 | -0.01 | -0.19 | 4.6178 | 4.6299 | 4.58 | 47566 |
| 1736293200 | 4.625 | 0.04 | 0.76 | 4.6001 | 4.63 | 4.6 | 45832 |
| 1736206800 | 4.59 | 0.02 | 0.47 | 4.595 | 4.62 | 4.575 | 65572 |
| 1735947600 | 4.5685 | 0.08 | 1.75 | 4.5798 | 4.58 | 4.5069 | 31755 |
| 1735861200 | 4.49 | 0.03 | 0.67 | 4.45 | 4.53 | 4.45 | 75625 |
| 1735688400 | 4.46 | 0 | 0.00 | 4.46 | 4.51 | 4.46 | 106475 |
| 1735602000 | 4.46 | -0.12 | -2.62 | 4.58 | 4.58 | 4.45 | 216160 |
| 1735342800 | 4.58 | -0.03 | -0.65 | 4.5984 | 4.6 | 4.5599999 | 79593 |
| 1735256400 | 4.61 | -0.15 | -3.15 | 4.7699999 | 4.84 | 4.59 | 180075 |
| 1735077840 | 4.76 | -0.03 | -0.63 | 4.78 | 4.79 | 4.7572 | 47875 |
| 1734997200 | 4.79 | -0.05 | -1.03 | 4.86 | 4.93 | 4.78 | 88141 |
| 1734738000 | 4.84 | 0.18 | 3.86 | 4.69 | 4.92 | 4.66 | 219397 |
| 1734651600 | 4.66 | -0.01 | -0.21 | 4.6926 | 4.74 | 4.6105 | 183988 |
| 1734565200 | 4.67 | 0.02 | 0.43 | 4.6827 | 4.72 | 4.65 | 152517 |
| 1734478800 | 4.65 | -0.01 | -0.21 | 4.66 | 4.6601 | 4.65 | 79624 |
| 1734392400 | 4.66 | -0.13 | -2.71 | 4.8115 | 4.8115 | 4.64 | 231500 |
| 1734133200 | 4.79 | -0.26 | -5.15 | 4.7916 | 4.84 | 4.76 | 160591 |
| 1734046800 | 5.05 | -0.04 | -0.79 | 5.0934 | 5.1 | 5.03 | 199451 |
| 1733960400 | 5.09 | -0.01 | -0.20 | 5.0812 | 5.12 | 5.08 | 313059 |
| 1733874000 | 5.1 | 0.01 | 0.20 | 5.0906 | 5.11 | 5.08 | 102712 |
| 1733787600 | 5.09 | -0.03 | -0.59 | 5.09 | 5.1064 | 5.0599999 | 87570 |
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
