Hot Features
プレミアム
Global Net Lease Inc (GNL)
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 | -0.770925110132 | 9.08 | 9.26 | 8.83 | 3658243 | 9.04814846 | CS |
| 4 | -0.22 | -2.383531961 | 9.23 | 9.67 | 8.83 | 3178551 | 9.2429856 | CS |
| 12 | -0.32 | -3.42979635584 | 9.33 | 9.745 | 8.83 | 2233517 | 9.30409531 | CS |
| 26 | 0.5 | 5.87544065805 | 8.51 | 10.0353 | 8.5 | 2125711 | 9.33395607 | CS |
| 52 | 1.51 | 20.1333333333 | 7.5 | 10.0353 | 6.77 | 1814620 | 8.68454391 | CS |
| 156 | -1.42 | -13.6145733461 | 10.43 | 11.58 | 6.51 | 1698085 | 8.48870237 | CS |
| 260 | -9.44 | -51.1653116531 | 18.45 | 18.88 | 6.51 | 1321577 | 9.72854761 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782772800 | 8.94 | -0.06 | -0.67 | 8.99 | 9.02 | 8.85 | 4136276 |
| 1782513600 | 9 | -0.03 | -0.33 | 9.03 | 9.09 | 8.83 | 5342114 |
| 1782427200 | 9.03 | -0.14 | -1.53 | 9.195 | 9.24 | 8.97 | 2637927 |
| 1782340800 | 9.17 | 0 | 0.00 | 9.17 | 9.26 | 9.13 | 2588731 |
| 1782254400 | 9.17 | 0.09 | 0.99 | 9.08 | 9.19 | 9.08 | 3586167 |
| 1782168000 | 9.08 | -0.14 | -1.52 | 9.2 | 9.26 | 9.06 | 4159749 |
| 1781822400 | 9.22 | 0.1 | 1.10 | 9.11 | 9.2353 | 9.11 | 5315743 |
| 1781736000 | 9.1199999 | -0.14 | -1.51 | 9.2 | 9.26 | 9.035 | 2642114 |
| 1781649600 | 9.26 | -0.07 | -0.75 | 9.35 | 9.425 | 9.2 | 2444085 |
| 1781563200 | 9.33 | -0.11 | -1.17 | 9.44 | 9.4888 | 9.3 | 3162549 |
| 1781304000 | 9.44 | 0.04 | 0.43 | 9.38 | 9.44 | 9.34 | 1882449 |
| 1781217600 | 9.4 | -0.07 | -0.74 | 9.5399999 | 9.59 | 9.39 | 2017605 |
| 1781131200 | 9.47 | -0.09 | -0.94 | 9.6199999 | 9.635 | 9.47 | 2844468 |
| 1781044800 | 9.56 | 0.09 | 0.95 | 9.51 | 9.67 | 9.475 | 3570382 |
| 1780958400 | 9.47 | 0.08 | 0.85 | 9.44 | 9.59 | 9.41 | 2242577 |
| 1780699200 | 9.39 | 0 | 0.00 | 9.39 | 9.49 | 9.315 | 7220400 |
| 1780612800 | 9.39 | 0.18 | 1.95 | 9.32 | 9.395 | 9.26 | 1568679 |
| 1780526400 | 9.21 | -0.14 | -1.50 | 9.32 | 9.38 | 9.19 | 1566007 |
| 1780440000 | 9.35 | 0.11 | 1.19 | 9.23 | 9.45 | 9.2 | 1469086 |
| 1780353600 | 9.24 | -0.13 | -1.39 | 9.2 | 9.27 | 9.155 | 2279396 |
| 1780094400 | 9.3699999 | -0.12 | -1.26 | 9.48 | 9.492 | 9.35 | 2122090 |
| 1780008000 | 9.49 | 0.01 | 0.11 | 9.45 | 9.53 | 9.42 | 1454798 |
| 1779921600 | 9.48 | -0.03 | -0.32 | 9.5399999 | 9.57 | 9.455 | 2050387 |
| 1779835200 | 9.51 | 0.18 | 1.93 | 9.35 | 9.53 | 9.31 | 2242518 |
| 1779489600 | 9.33 | -0.05 | -0.53 | 9.38 | 9.405 | 9.32 | 1968892 |
| 1779403200 | 9.38 | -0.06 | -0.64 | 9.42 | 9.45 | 9.265 | 1565371 |
| 1779316800 | 9.44 | 0.12 | 1.29 | 9.32 | 9.48 | 9.3 | 1556204 |
| 1779230400 | 9.32 | -0.01 | -0.11 | 9.35 | 9.3699999 | 9.28 | 1340889 |
| 1779144000 | 9.33 | 0.1 | 1.08 | 9.28 | 9.4 | 9.23 | 1221800 |
| 1778884800 | 9.23 | 0.03 | 0.33 | 9.17 | 9.33 | 9.13 | 1974998 |
| 1778798400 | 9.2 | 0.08 | 0.88 | 9.18 | 9.23 | 9.13 | 1819288 |
| 1778712000 | 9.1199999 | -0.01 | -0.11 | 9.08 | 9.17 | 9.0399999 | 1927366 |
| 1778625600 | 9.13 | 0.01 | 0.11 | 9.16 | 9.2 | 9.06 | 2463220 |
| 1778539200 | 9.1199999 | -0.11 | -1.19 | 9.28 | 9.3 | 9.01 | 2533653 |
| 1778280000 | 9.23 | 0.11 | 1.21 | 9.16 | 9.25 | 9.15 | 2090676 |
| 1778193600 | 9.1199999 | 0.09 | 1.00 | 9.0399999 | 9.185 | 9 | 3252207 |
| 1778107200 | 9.03 | -0.12 | -1.31 | 9.18 | 9.27 | 8.93 | 3974410 |
| 1778020800 | 9.15 | -0.02 | -0.22 | 9.23 | 9.24 | 9.14 | 3076048 |
| 1777934400 | 9.17 | -0.36 | -3.78 | 9.1 | 9.25 | 9.065 | 2461236 |
| 1777675200 | 9.53 | -0.03 | -0.31 | 9.57 | 9.57 | 9.435 | 1009566 |
| 1777588800 | 9.56 | 0.04 | 0.42 | 9.5399999 | 9.6199999 | 9.52 | 1521165 |
| 1777502400 | 9.52 | -0.03 | -0.31 | 9.49 | 9.57 | 9.47 | 1098349 |
| 1777416000 | 9.55 | 0.16 | 1.70 | 9.46 | 9.56 | 9.38 | 936591 |
| 1777329600 | 9.39 | -0.12 | -1.26 | 9.51 | 9.57 | 9.3699999 | 946512 |
| 1777070400 | 9.51 | 0.04 | 0.42 | 9.47 | 9.53 | 9.385 | 960798 |
| 1776984000 | 9.47 | 0.06 | 0.64 | 9.47 | 9.53 | 9.42 | 845913 |
| 1776897600 | 9.41 | -0.12 | -1.26 | 9.58 | 9.6 | 9.335 | 983570 |
| 1776811200 | 9.53 | -0.11 | -1.14 | 9.65 | 9.66 | 9.505 | 1468583 |
| 1776724800 | 9.64 | -0.07 | -0.72 | 9.68 | 9.74 | 9.6 | 1339891 |
| 1776465600 | 9.71 | 0.09 | 0.94 | 9.44 | 9.7449999 | 9.44 | 2024740 |
| 1776379200 | 9.6199999 | 0.13 | 1.37 | 9.47 | 9.66 | 9.42 | 1164617 |
| 1776292800 | 9.49 | 0 | 0.00 | 9.43 | 9.4949999 | 9.4029 | 1360410 |
| 1776206400 | 9.49 | -0.07 | -0.73 | 9.53 | 9.59 | 9.445 | 1738685 |
| 1776120000 | 9.56 | -0.1 | -1.04 | 9.45 | 9.565 | 9.43 | 1536520 |
| 1775860800 | 9.66 | 0.03 | 0.31 | 9.6199999 | 9.725 | 9.555 | 1474204 |
| 1775774400 | 9.63 | 0.08 | 0.84 | 9.56 | 9.705 | 9.5399999 | 1807926 |
| 1775688000 | 9.55 | 0.1 | 1.06 | 9.535 | 9.61 | 9.455 | 2200921 |
| 1775601600 | 9.45 | 0.13 | 1.39 | 9.33 | 9.485 | 9.325 | 1357114 |
| 1775515200 | 9.32 | -0.09 | -0.96 | 9.35 | 9.4347 | 9.28 | 1169655 |
| 1775169600 | 9.41 | -0.06 | -0.63 | 9.3699999 | 9.43 | 9.295 | 1367514 |
| 1775083200 | 9.47 | 0.11 | 1.18 | 9.3699999 | 9.525 | 9.31 | 1609342 |
| 1774996800 | 9.36 | 0.16 | 1.74 | 9.34 | 9.43 | 9.27 | 2069851 |
| 1774910400 | 9.2 | 0.03 | 0.33 | 9.27 | 9.27 | 9.16 | 2218859 |
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。
