Hot Features
プレミアム
Global Med REIT Inc (GMRE)
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 | -0.07 | -0.906735751295 | 7.72 | 7.94 | 7.61 | 778489 | 7.83867185 | CS |
| 4 | -1.24 | -13.9482564679 | 8.89 | 8.97 | 7.61 | 488391 | 8.24330593 | CS |
| 12 | -1.89 | -19.8113207547 | 9.54 | 9.625 | 7.61 | 385540 | 8.72581591 | CS |
| 26 | -1.2 | -13.5593220339 | 8.85 | 10.39 | 7.61 | 386252 | 9.14673732 | CS |
| 52 | -3.78 | -33.0708661417 | 11.43 | 11.46 | 7.61 | 387048 | 9.12091644 | CS |
| 156 | -9.51 | -55.4195804196 | 17.16 | 18.51 | 7.01 | 417948 | 10.32755993 | CS |
| 260 | -5.47 | -41.6920731707 | 13.12 | 18.51 | 6.98 | 412117 | 11.61056002 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735342800 | 7.61 | -0.21 | -2.69 | 7.8 | 7.84 | 7.53 | 819984 |
| 1735256400 | 7.82 | -0.05 | -0.64 | 7.8 | 7.85 | 7.7301 | 584443 |
| 1735077840 | 7.87 | 0.07 | 0.90 | 7.79 | 7.89 | 7.73 | 392385 |
| 1734997200 | 7.8 | -0.06 | -0.76 | 7.89 | 7.89 | 7.725 | 782684 |
| 1734738000 | 7.86 | -0.09 | -1.13 | 7.72 | 7.94 | 7.7 | 1354443 |
| 1734651600 | 7.95 | -0.17 | -2.09 | 8.1408 | 8.23 | 7.95 | 863956 |
| 1734565200 | 8.1199999 | -0.34 | -4.02 | 8.445 | 8.58 | 8.11 | 574079 |
| 1734478800 | 8.46 | 0.06 | 0.71 | 8.325 | 8.465 | 8.3163 | 423263 |
| 1734392400 | 8.4 | -0.06 | -0.71 | 8.44 | 8.48 | 8.4 | 487363 |
| 1734133200 | 8.46 | -0.02 | -0.24 | 8.46 | 8.46 | 8.335 | 382625 |
| 1734046800 | 8.48 | -0.07 | -0.82 | 8.59 | 8.65 | 8.465 | 382010 |
| 1733960400 | 8.55 | -0.03 | -0.35 | 8.575 | 8.615 | 8.465 | 553619 |
| 1733874000 | 8.58 | 0.03 | 0.35 | 8.49 | 8.66 | 8.4 | 396080 |
| 1733787600 | 8.55 | 0.01 | 0.12 | 8.58 | 8.61 | 8.53 | 346544 |
| 1733528400 | 8.5399999 | -0.15 | -1.73 | 8.66 | 8.71 | 8.48 | 362730 |
| 1733442000 | 8.69 | -0.07 | -0.80 | 8.75 | 8.76 | 8.63 | 352198 |
| 1733355600 | 8.76 | -0.01 | -0.11 | 8.735 | 8.76 | 8.675 | 233270 |
| 1733269200 | 8.77 | -0.01 | -0.11 | 8.84 | 8.84 | 8.6649999 | 285885 |
| 1733182800 | 8.78 | -0.11 | -1.24 | 8.88 | 8.88 | 8.6649999 | 365188 |
| 1732917840 | 8.89 | 0.03 | 0.34 | 8.89 | 8.97 | 8.88 | 156660 |
| 1732750800 | 8.86 | 0.06 | 0.68 | 8.8699999 | 8.985 | 8.86 | 396261 |
| 1732664400 | 8.8 | -0.06 | -0.68 | 8.82 | 8.85 | 8.75 | 248531 |
| 1732578000 | 8.86 | 0.16 | 1.84 | 8.81 | 8.94 | 8.81 | 463413 |
| 1732318800 | 8.7 | -0.03 | -0.34 | 8.76 | 8.77 | 8.6453 | 393038 |
| 1732232400 | 8.73 | 0.09 | 1.04 | 8.65 | 8.775 | 8.65 | 255856 |
| 1732146000 | 8.64 | -0.03 | -0.35 | 8.66 | 8.66 | 8.5345 | 320384 |
| 1732059600 | 8.67 | 0.09 | 1.05 | 8.5498 | 8.735 | 8.53 | 379044 |
| 1731973200 | 8.58 | -0.05 | -0.58 | 8.57 | 8.61 | 8.2901 | 588499 |
| 1731714000 | 8.63 | -0.04 | -0.46 | 8.71 | 8.735 | 8.59 | 328372 |
| 1731627600 | 8.67 | -0.22 | -2.47 | 8.91 | 8.91 | 8.64 | 362215 |
| 1731541200 | 8.89 | 0.1 | 1.14 | 8.74 | 9.1 | 8.74 | 490889 |
| 1731454800 | 8.7899999 | -0.1 | -1.12 | 8.86 | 8.935 | 8.65 | 453847 |
| 1731368400 | 8.89 | -0.07 | -0.78 | 9 | 9.03 | 8.885 | 318885 |
| 1731109200 | 8.96 | -0.02 | -0.22 | 9.03 | 9.08 | 8.92 | 780996 |
| 1731022800 | 8.98 | -0.27 | -2.92 | 9.17 | 9.17 | 8.83 | 565871 |
| 1730936400 | 9.25 | 0.03 | 0.33 | 9.39 | 9.4 | 9.1 | 512300 |
| 1730850000 | 9.22 | 0.12 | 1.32 | 9.1 | 9.23 | 9.01 | 261409 |
| 1730763600 | 9.1 | 0.12 | 1.34 | 9.02 | 9.175 | 9 | 248631 |
| 1730500800 | 8.98 | -0.11 | -1.21 | 9.1199999 | 9.175 | 8.94 | 225373 |
| 1730414400 | 9.09 | -0.22 | -2.36 | 9.31 | 9.31 | 9.08 | 237965 |
| 1730328000 | 9.31 | 0.07 | 0.76 | 9.22 | 9.41 | 9.22 | 191304 |
| 1730241600 | 9.24 | 0.04 | 0.43 | 9.168 | 9.25 | 9.07 | 195351 |
| 1730155200 | 9.2 | 0.01 | 0.11 | 9.27 | 9.33 | 9.1649999 | 223437 |
| 1729896000 | 9.19 | -0.2 | -2.13 | 9.47 | 9.475 | 9.17 | 201175 |
| 1729809600 | 9.39 | 0 | 0.00 | 9.4 | 9.49 | 9.39 | 277808 |
| 1729723200 | 9.39 | 0 | 0.00 | 9.34 | 9.4 | 9.31 | 275448 |
| 1729636800 | 9.39 | 0.05 | 0.54 | 9.32 | 9.43 | 9.295 | 214584 |
| 1729550400 | 9.34 | -0.25 | -2.61 | 9.58 | 9.61 | 9.34 | 297960 |
| 1729291200 | 9.59 | 0.11 | 1.16 | 9.57 | 9.625 | 9.51 | 351813 |
| 1729204800 | 9.48 | -0.11 | -1.15 | 9.56 | 9.575 | 9.44 | 382167 |
| 1729118400 | 9.59 | 0.13 | 1.37 | 9.49 | 9.605 | 9.475 | 284332 |
| 1729032000 | 9.46 | 0.13 | 1.39 | 9.34 | 9.549 | 9.31 | 378197 |
| 1728945600 | 9.33 | -0.01 | -0.11 | 9.31 | 9.385 | 9.27 | 222638 |
| 1728686400 | 9.34 | 0.13 | 1.41 | 9.21 | 9.35 | 9.2 | 260889 |
| 1728600000 | 9.21 | -0.08 | -0.86 | 9.22 | 9.28 | 9.13 | 300788 |
| 1728513600 | 9.2899999 | -0.02 | -0.21 | 9.3 | 9.355 | 9.24 | 251882 |
| 1728427200 | 9.31 | -0.09 | -0.96 | 9.36 | 9.36 | 9.23 | 363063 |
| 1728340800 | 9.4 | -0.04 | -0.42 | 9.38 | 9.4741 | 9.33 | 292419 |
| 1728081600 | 9.44 | -0.06 | -0.63 | 9.5399999 | 9.5399999 | 9.34 | 284840 |
| 1727995200 | 9.5 | -0.14 | -1.45 | 9.5399999 | 9.565 | 9.47 | 362700 |
| 1727908800 | 9.64 | -0.19 | -1.93 | 9.76 | 9.8 | 9.6 | 229748 |
| 1727822400 | 9.83 | -0.08 | -0.81 | 9.95 | 9.96 | 9.81 | 237361 |
| 1727735520 | 9.91 | 0.03 | 0.30 | 9.8699999 | 9.97 | 9.83 | 280156 |
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
