Hot Features
プレミアム
Synthetic Fixed Income Securities Inc (GJH)
NYSE
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.05 | 0.525210084034 | 9.52 | 9.81 | 9.5 | 1720 | 9.65189745 | SP |
| 4 | -0.18 | -1.84615384615 | 9.75 | 9.85 | 9.415 | 1911 | 9.71370948 | SP |
| 12 | -0.13 | -1.34020618557 | 9.7 | 9.9499 | 9.415 | 2288 | 9.76246936 | SP |
| 26 | -0.381 | -3.82876092855 | 9.951 | 9.98 | 9.2 | 1969 | 9.76030756 | SP |
| 52 | -0.04 | -0.416233090531 | 9.61 | 9.99 | 9.13 | 1824 | 9.67785895 | SP |
| 156 | 1.99 | 26.253298153 | 7.58 | 9.99 | 7.2101 | 1600 | 9.36183844 | SP |
| 260 | -1.09 | -10.2251407129 | 10.66 | 11.25 | 7.17 | 1498 | 9.43788339 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780612800 | 9.57 | 0 | 0.00 | 9.57 | 9.57 | 9.57 | 109 |
| 1780526400 | 9.57 | 0.01 | 0.10 | 9.75 | 9.75 | 9.57 | 794 |
| 1780440000 | 9.56 | -0.22 | -2.25 | 9.65 | 9.75 | 9.5 | 2767 |
| 1780353600 | 9.78 | 0.08 | 0.82 | 9.7899999 | 9.7899999 | 9.5 | 1138 |
| 1780094400 | 9.7 | 0.21 | 2.21 | 9.52 | 9.81 | 9.52 | 3793 |
| 1780008000 | 9.49 | 0 | 0.00 | 9.48 | 9.49 | 9.48 | 113 |
| 1779921600 | 9.49 | 0 | 0.00 | 9.49 | 9.49 | 9.49 | 0 |
| 1779835200 | 9.49 | -0.1 | -1.02 | 9.66 | 9.66 | 9.49 | 2052 |
| 1779489600 | 9.5877 | -0.15 | -1.56 | 9.67 | 9.67 | 9.5877 | 1463 |
| 1779403200 | 9.74 | 0.01 | 0.05 | 9.63 | 9.74 | 9.4149999 | 13402 |
| 1779316800 | 9.735 | -0.02 | -0.15 | 9.6199999 | 9.735 | 9.6199999 | 700 |
| 1779230400 | 9.75 | 0.1 | 1.04 | 9.61 | 9.7899999 | 9.61 | 789 |
| 1779144000 | 9.65 | -0.06 | -0.62 | 9.65 | 9.65 | 9.65 | 195 |
| 1778884800 | 9.71 | -0.14 | -1.42 | 9.71 | 9.71 | 9.71 | 160 |
| 1778798400 | 9.85 | 0.11 | 1.13 | 9.55 | 9.85 | 9.55 | 5298 |
| 1778712000 | 9.74 | -0.01 | -0.10 | 9.7 | 9.74 | 9.59 | 3271 |
| 1778625600 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 258 |
| 1778539200 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1778280000 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 1 |
| 1778193600 | 9.75 | -0.05 | -0.51 | 9.66 | 9.75 | 9.65 | 6012 |
| 1778107200 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.6984 | 3164 |
| 1778020800 | 9.8 | 0.15 | 1.55 | 9.65 | 9.8 | 9.65 | 580 |
| 1777934400 | 9.65 | -0.07 | -0.72 | 9.65 | 9.65 | 9.65 | 0 |
| 1777675200 | 9.72 | -0.08 | -0.82 | 9.7062 | 9.83 | 9.6836 | 2402 |
| 1777588800 | 9.8 | -0.03 | -0.31 | 9.8 | 9.8 | 9.8 | 402 |
| 1777502400 | 9.83 | 0.13 | 1.34 | 9.83 | 9.83 | 9.7 | 137 |
| 1777416000 | 9.7 | 0 | 0.00 | 9.7 | 9.7 | 9.7 | 0 |
| 1777329600 | 9.7 | -0.1 | -1.02 | 9.66 | 9.73 | 9.66 | 1448 |
| 1777070400 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 20 |
| 1776984000 | 9.8 | 0.12 | 1.24 | 9.8 | 9.8 | 9.8 | 2600 |
| 1776897600 | 9.68 | -0.23 | -2.32 | 9.67 | 9.7 | 9.67 | 502 |
| 1776811200 | 9.91 | 0 | 0.00 | 9.91 | 9.91 | 9.91 | 0 |
| 1776724800 | 9.91 | 0 | 0.00 | 9.91 | 9.91 | 9.91 | 11 |
| 1776465600 | 9.91 | 0.16 | 1.64 | 9.91 | 9.91 | 9.91 | 213 |
| 1776379200 | 9.75 | 0 | 0.00 | 9.65 | 9.8 | 9.65 | 3030 |
| 1776292800 | 9.75 | 0.13 | 1.35 | 9.65 | 9.75 | 9.6199999 | 4328 |
| 1776206400 | 9.6199999 | 0 | 0.00 | 9.6199999 | 9.6199999 | 9.6199999 | 10 |
| 1776120000 | 9.6199999 | 0.01 | 0.10 | 9.63 | 9.66 | 9.6199999 | 1393 |
| 1775860800 | 9.6100999 | 0 | 0.00 | 9.6100999 | 9.6100999 | 9.6100999 | 13 |
| 1775774400 | 9.6100999 | 0 | 0.00 | 9.6100999 | 9.6100999 | 9.6100999 | 2 |
| 1775688000 | 9.6100999 | 0 | 0.00 | 9.7 | 9.7 | 9.6100999 | 1 |
| 1775601600 | 9.6100999 | -0.14 | -1.39 | 9.6100999 | 9.6100999 | 9.6100999 | 502 |
| 1775515200 | 9.7451 | -0.13 | -1.37 | 9.7451 | 9.7451 | 9.7451 | 1016 |
| 1775169600 | 9.88 | 0.08 | 0.82 | 9.8699999 | 9.88 | 9.8699999 | 343 |
| 1775083200 | 9.8 | 0.1 | 1.03 | 9.7933 | 9.8 | 9.73 | 2243 |
| 1774996800 | 9.7 | -0.22 | -2.22 | 9.6 | 9.73 | 9.6 | 3768 |
| 1774910400 | 9.92 | 0.17 | 1.74 | 9.7558 | 9.9499 | 9.61 | 6203 |
| 1774651200 | 9.75 | -0.1 | -1.02 | 9.8 | 9.8 | 9.75 | 603 |
| 1774564800 | 9.85 | 0.1 | 1.03 | 9.74 | 9.88 | 9.74 | 10283 |
| 1774478400 | 9.75 | 0 | 0.00 | 9.75 | 9.75 | 9.75 | 0 |
| 1774392000 | 9.75 | 0.14 | 1.46 | 9.6004 | 9.75 | 9.6004 | 800 |
| 1774305600 | 9.6100999 | -0.19 | -1.94 | 9.8 | 9.8 | 9.575 | 17790 |
| 1774046400 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 9 |
| 1773960000 | 9.8 | -0.08 | -0.81 | 9.72 | 9.8 | 9.67 | 3394 |
| 1773873600 | 9.88 | -0.01 | -0.10 | 9.8 | 9.9 | 9.8 | 1469 |
| 1773787200 | 9.89 | 0 | 0.00 | 9.71 | 9.89 | 9.71 | 638 |
| 1773700800 | 9.89 | -0.01 | -0.10 | 9.77 | 9.89 | 9.71 | 14388 |
| 1773441600 | 9.9 | -0.05 | -0.50 | 9.7 | 9.9 | 9.7 | 6661 |
| 1773355200 | 9.95 | 0.1 | 1.02 | 9.71 | 9.95 | 9.71 | 6804 |
| 1773268800 | 9.85 | 0.01 | 0.10 | 9.57 | 9.85 | 9.57 | 4345 |
| 1773182400 | 9.84 | 0.25 | 2.61 | 9.49 | 9.84 | 9.46 | 4160 |
| 1773096000 | 9.59 | -0.39 | -3.91 | 9.5399999 | 9.7449999 | 9.2 | 28341 |
| 1772840400 | 9.98 | 0.19 | 1.90 | 9.85 | 9.98 | 9.75 | 7617 |
| 1772754000 | 9.7937 | -0.04 | -0.37 | 9.84 | 9.84 | 9.7937 | 872 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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。
