Hot Features
プレミアム
Genworth Financial Inc (GNW)
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 | -0.61 | -6.80803571429 | 8.96 | 9.005 | 8.35 | 2677870 | 8.59866531 | CS |
| 4 | -0.79 | -8.64332603939 | 9.14 | 9.45 | 8.35 | 2565784 | 8.99891039 | CS |
| 12 | 0.01 | 0.119904076739 | 8.34 | 9.45 | 7.84 | 2888571 | 8.59432981 | CS |
| 26 | -0.25 | -2.90697674419 | 8.6 | 9.45 | 7.84 | 3364643 | 8.67107878 | CS |
| 52 | 1.27 | 17.9378531073 | 7.08 | 9.45 | 6.72 | 4397258 | 8.32960754 | CS |
| 156 | 2.76 | 49.373881932 | 5.59 | 9.45 | 4.83 | 3790817 | 7.20427074 | CS |
| 260 | 4.18 | 100.239808153 | 4.17 | 9.45 | 3.23 | 3633758 | 6.14318307 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780440000 | 8.52 | 0.02 | 0.24 | 8.5 | 8.64 | 8.5 | 2087136 |
| 1780353600 | 8.5 | -0.06 | -0.70 | 8.53 | 8.65 | 8.48 | 2999328 |
| 1780094400 | 8.56 | -0.06 | -0.70 | 8.57 | 8.735 | 8.56 | 3142094 |
| 1780008000 | 8.6199999 | -0.22 | -2.49 | 8.74 | 8.805 | 8.59 | 3017606 |
| 1779921600 | 8.84 | -0.19 | -2.10 | 8.96 | 9.005 | 8.8 | 2143186 |
| 1779835200 | 9.03 | -0.04 | -0.44 | 9.08 | 9.17 | 9 | 2937959 |
| 1779489600 | 9.07 | -0.18 | -1.95 | 9.27 | 9.28 | 9.03 | 2544163 |
| 1779403200 | 9.25 | -0.06 | -0.64 | 9.25 | 9.27 | 9.105 | 2317879 |
| 1779316800 | 9.31 | 0.15 | 1.64 | 9.19 | 9.33 | 9.14 | 2936015 |
| 1779230400 | 9.16 | -0.12 | -1.29 | 9.28 | 9.34 | 9.13 | 2240011 |
| 1779144000 | 9.28 | 0.21 | 2.32 | 9.06 | 9.305 | 9.06 | 2206023 |
| 1778884800 | 9.07 | -0.11 | -1.20 | 9.19 | 9.226 | 9.06 | 2172116 |
| 1778798400 | 9.18 | 0.04 | 0.44 | 9.23 | 9.28 | 9.13 | 1929842 |
| 1778712000 | 9.14 | 0.05 | 0.55 | 9.07 | 9.17 | 8.98 | 3274253 |
| 1778625600 | 9.09 | 0.03 | 0.33 | 9.11 | 9.139 | 8.93 | 2095730 |
| 1778539200 | 9.06 | -0.07 | -0.77 | 9.18 | 9.28 | 9.025 | 1732916 |
| 1778280000 | 9.13 | -0.01 | -0.11 | 9.18 | 9.22 | 9.09 | 2287115 |
| 1778193600 | 9.14 | -0.03 | -0.33 | 9.13 | 9.28 | 9.105 | 3196712 |
| 1778107200 | 9.17 | 0.3 | 3.38 | 9.14 | 9.45 | 8.97 | 3489818 |
| 1778020800 | 8.8699999 | 0 | 0.00 | 8.8699999 | 8.98 | 8.85 | 3244984 |
| 1777934400 | 8.8699999 | 0.06 | 0.68 | 8.74 | 8.905 | 8.7 | 2336998 |
| 1777675200 | 8.81 | 0.02 | 0.23 | 8.86 | 8.935 | 8.75 | 2657047 |
| 1777588800 | 8.7899999 | -0.18 | -2.01 | 8.91 | 9 | 8.78 | 2856953 |
| 1777502400 | 8.97 | -0.04 | -0.44 | 9.01 | 9.07 | 8.93 | 2179586 |
| 1777416000 | 9.01 | 0.11 | 1.24 | 8.99 | 9.1199999 | 8.97 | 2041708 |
| 1777329600 | 8.9 | 0.04 | 0.45 | 8.85 | 8.96 | 8.85 | 1883599 |
| 1777070400 | 8.86 | -0.02 | -0.23 | 8.78 | 8.96 | 8.78 | 1762354 |
| 1776984000 | 8.88 | 0.09 | 1.02 | 8.81 | 8.9 | 8.77 | 1620156 |
| 1776897600 | 8.7899999 | -0.04 | -0.45 | 8.83 | 8.835 | 8.69 | 2094425 |
| 1776811200 | 8.83 | -0.02 | -0.23 | 8.83 | 8.88 | 8.78 | 2196091 |
| 1776724800 | 8.85 | 0.13 | 1.49 | 8.7 | 8.89 | 8.685 | 2806006 |
| 1776465600 | 8.72 | 0.15 | 1.75 | 8.6199999 | 8.78 | 8.59 | 4403200 |
| 1776379200 | 8.57 | -0.1 | -1.15 | 8.66 | 8.705 | 8.55 | 3179394 |
| 1776292800 | 8.67 | 0.07 | 0.81 | 8.59 | 8.72 | 8.545 | 2133910 |
| 1776206400 | 8.6 | -0.01 | -0.12 | 8.57 | 8.6199999 | 8.525 | 2411496 |
| 1776120000 | 8.61 | -0.14 | -1.60 | 8.66 | 8.68 | 8.45 | 3137192 |
| 1775860800 | 8.75 | 0.02 | 0.23 | 8.65 | 8.83 | 8.5799 | 3677833 |
| 1775774400 | 8.73 | -0.04 | -0.46 | 8.72 | 8.83 | 8.695 | 3252845 |
| 1775688000 | 8.77 | 0.14 | 1.62 | 8.83 | 8.878 | 8.72 | 3408385 |
| 1775601600 | 8.63 | 0.09 | 1.05 | 8.5 | 8.68 | 8.45 | 3774069 |
| 1775515200 | 8.5399999 | 0.15 | 1.79 | 8.35 | 8.55 | 8.35 | 3123026 |
| 1775169600 | 8.39 | 0.2 | 2.44 | 8.16 | 8.43 | 8.09 | 2815440 |
| 1775083200 | 8.19 | 0.07 | 0.86 | 8.13 | 8.2899 | 8.1199999 | 3345180 |
| 1774996800 | 8.1199999 | 0.07 | 0.87 | 8.2 | 8.23 | 7.95 | 3079957 |
| 1774910400 | 8.05 | 0.06 | 0.75 | 8.02 | 8.13 | 7.983 | 3071747 |
| 1774651200 | 7.99 | -0.32 | -3.85 | 8.25 | 8.3 | 7.975 | 2777257 |
| 1774564800 | 8.31 | 0.15 | 1.84 | 8.19 | 8.345 | 8.11 | 3578060 |
| 1774478400 | 8.16 | 0.07 | 0.87 | 8.18 | 8.195 | 8.05 | 2632907 |
| 1774392000 | 8.09 | -0.01 | -0.12 | 8.03 | 8.155 | 8.03 | 2671969 |
| 1774305600 | 8.1 | 0.11 | 1.38 | 8.18 | 8.28 | 8.0399999 | 3736331 |
| 1774046400 | 7.99 | 0.01 | 0.13 | 8.0399999 | 8.0399999 | 7.84 | 7237200 |
| 1773960000 | 7.98 | 0 | 0.00 | 7.95 | 8.034 | 7.865 | 2756172 |
| 1773873600 | 7.98 | -0.09 | -1.12 | 8.02 | 8.1198 | 7.965 | 4012487 |
| 1773787200 | 8.07 | 0.08 | 1.00 | 8.16 | 8.2 | 8.07 | 2606008 |
| 1773700800 | 7.99 | 0.05 | 0.63 | 8.01 | 8.125 | 7.968 | 3337826 |
| 1773441600 | 7.94 | -0.16 | -1.98 | 8.18 | 8.22 | 7.93 | 3248000 |
| 1773355200 | 8.1 | -0.15 | -1.82 | 8.1199999 | 8.15 | 7.945 | 4728817 |
| 1773268800 | 8.25 | -0.09 | -1.08 | 8.34 | 8.4 | 8.18 | 3001967 |
| 1773182400 | 8.34 | -0.01 | -0.12 | 8.34 | 8.4949999 | 8.285 | 4041443 |
| 1773096000 | 8.35 | -0.08 | -0.95 | 8.33 | 8.425 | 8.15 | 4285768 |
| 1772840400 | 8.43 | -0.09 | -1.06 | 8.38 | 8.46 | 8.145 | 3953015 |
| 1772754000 | 8.52 | -0.04 | -0.47 | 8.48 | 8.565 | 8.45 | 3516493 |
| 1772667600 | 8.56 | 0.11 | 1.30 | 8.47 | 8.5899 | 8.38 | 3740829 |
| 1772581200 | 8.45 | -0.1 | -1.17 | 8.39 | 8.4786 | 8.215 | 3889067 |
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。
