Hot Features
プレミアム
GeoPark Limited (GPRK)
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 | 0.32 | 3.06513409962 | 10.44 | 11.87 | 10.44 | 978177 | 11.30890537 | CS |
| 4 | 1.24 | 13.025210084 | 9.52 | 11.87 | 9.395 | 656638 | 10.47070375 | CS |
| 12 | 2.03 | 23.2531500573 | 8.73 | 11.87 | 8.04 | 936795 | 9.66977376 | CS |
| 26 | 2.61 | 32.0245398773 | 8.15 | 11.87 | 6.84 | 856171 | 8.8870242 | CS |
| 52 | 3.66 | 51.5492957746 | 7.1 | 11.87 | 5.75 | 908908 | 7.8333118 | CS |
| 156 | 0.06 | 0.560747663551 | 10.7 | 11.87 | 5.66 | 637922 | 8.31755632 | CS |
| 260 | -4.68 | -30.310880829 | 15.44 | 18.52 | 5.66 | 471489 | 9.31364894 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780699200 | 10.57 | -0.51 | -4.60 | 10.97 | 11.13 | 10.56 | 686851 |
| 1780612800 | 11.08 | -0.11 | -0.98 | 10.81 | 11.12 | 10.8 | 487228 |
| 1780526400 | 11.19 | -0.59 | -5.01 | 11.75 | 11.8 | 11.06 | 774181 |
| 1780440000 | 11.78 | 0.44 | 3.88 | 11.32 | 11.87 | 11.185 | 1408185 |
| 1780353600 | 11.34 | 1.09 | 10.63 | 10.44 | 11.43 | 10.44 | 1534441 |
| 1780094400 | 10.25 | 0.41 | 4.17 | 9.8 | 10.25 | 9.71 | 655028 |
| 1780008000 | 9.84 | 0.1 | 1.03 | 9.85 | 9.9593 | 9.75 | 467041 |
| 1779921600 | 9.74 | -0.23 | -2.31 | 9.69 | 9.83 | 9.5399999 | 403873 |
| 1779835200 | 9.97 | 0.24 | 2.47 | 9.57 | 9.99 | 9.481 | 653043 |
| 1779489600 | 9.73 | 0.02 | 0.21 | 9.6 | 9.9 | 9.51 | 342531 |
| 1779403200 | 9.71 | -0.11 | -1.12 | 9.98 | 10.01 | 9.68 | 594560 |
| 1779316800 | 9.82 | -0.35 | -3.44 | 10.16 | 10.355 | 9.68 | 629869 |
| 1779230400 | 10.17 | -0.22 | -2.12 | 10.44 | 10.505 | 10.16 | 557267 |
| 1779144000 | 10.39 | 0.81 | 8.46 | 9.63 | 10.4 | 9.4949999 | 812307 |
| 1778884800 | 9.58 | -0.15 | -1.54 | 9.6199999 | 9.77 | 9.55 | 375485 |
| 1778798400 | 9.73 | 0.05 | 0.52 | 9.67 | 9.855 | 9.5 | 367311 |
| 1778712000 | 9.68 | -0.28 | -2.81 | 9.96 | 9.96 | 9.56 | 606654 |
| 1778625600 | 9.96 | 0.06 | 0.61 | 9.94 | 10 | 9.8225 | 603288 |
| 1778539200 | 9.9 | 0.57 | 6.11 | 9.52 | 9.955 | 9.395 | 516976 |
| 1778280000 | 9.33 | 0.18 | 1.97 | 9.23 | 9.365 | 9.09 | 490928 |
| 1778193600 | 9.15 | -0.26 | -2.76 | 9.19 | 9.25 | 8.9002 | 744685 |
| 1778107200 | 9.41 | -0.41 | -4.18 | 9.42 | 9.7 | 9.34 | 847402 |
| 1778020800 | 9.82 | 0.09 | 0.92 | 9.7 | 9.875 | 9.6199999 | 606265 |
| 1777934400 | 9.73 | 0.25 | 2.64 | 9.56 | 9.8 | 9.4501 | 423090 |
| 1777675200 | 9.48 | -0.2 | -2.07 | 9.51 | 9.63 | 9.41 | 424989 |
| 1777588800 | 9.68 | 0.17 | 1.79 | 9.43 | 9.78 | 9.35 | 504748 |
| 1777502400 | 9.51 | 0.26 | 2.81 | 9.44 | 9.53 | 9.25 | 395994 |
| 1777416000 | 9.25 | 0.01 | 0.11 | 9.5 | 9.6 | 9.2449999 | 554086 |
| 1777329600 | 9.24 | 0.19 | 2.10 | 9.23 | 9.4 | 9.01 | 581672 |
| 1777070400 | 9.05 | -0.06 | -0.66 | 9.32 | 9.32 | 9.025 | 454450 |
| 1776984000 | 9.11 | -0.12 | -1.30 | 9.11 | 9.24 | 9.02 | 443419 |
| 1776897600 | 9.23 | 0.12 | 1.32 | 9.13 | 9.42 | 9.13 | 406511 |
| 1776811200 | 9.11 | 0.3 | 3.41 | 8.8699999 | 9.135 | 8.82 | 432792 |
| 1776724800 | 8.81 | -0.01 | -0.11 | 8.8699999 | 9 | 8.76 | 947973 |
| 1776465600 | 8.82 | -0.54 | -5.77 | 8.85 | 8.975 | 8.6 | 1235747 |
| 1776379200 | 9.36 | 0.22 | 2.41 | 9.1 | 9.39 | 9.08 | 743860 |
| 1776292800 | 9.14 | -0.77 | -7.77 | 9.74 | 9.81 | 9.1199999 | 1053361 |
| 1776206400 | 9.91 | -0.04 | -0.40 | 9.8699999 | 10.215 | 9.73 | 2807722 |
| 1776120000 | 9.95 | 0.55 | 5.85 | 9.59 | 10.07 | 9.57 | 1830119 |
| 1775860800 | 9.4 | 1.25 | 15.34 | 8.11 | 9.505 | 8.11 | 3072397 |
| 1775774400 | 8.15 | -0.26 | -3.09 | 8.38 | 8.5154 | 8.1 | 893011 |
| 1775688000 | 8.41 | -0.15 | -1.75 | 8.1 | 8.42 | 8.0399999 | 1013245 |
| 1775601600 | 8.56 | -0.25 | -2.84 | 8.86 | 8.99 | 8.51 | 511507 |
| 1775515200 | 8.81 | -0.04 | -0.45 | 8.75 | 8.91 | 8.6199999 | 732101 |
| 1775169600 | 8.85 | 0.12 | 1.37 | 9.225 | 9.35 | 8.775 | 729932 |
| 1775083200 | 8.73 | -0.77 | -8.11 | 9.27 | 9.4 | 8.695 | 1369809 |
| 1774996800 | 9.5 | -0.21 | -2.16 | 9.7 | 9.975 | 9.31 | 1231853 |
| 1774910400 | 9.71 | 0.09 | 0.94 | 9.7 | 9.97 | 9.6199999 | 690876 |
| 1774651200 | 9.6199999 | 0.41 | 4.45 | 9.33 | 9.74 | 9.2518999 | 1023111 |
| 1774564800 | 9.21 | -0.25 | -2.64 | 9.5 | 9.68 | 9.19 | 1201139 |
| 1774478400 | 9.46 | -0.24 | -2.47 | 9.55 | 9.635 | 9.42 | 740166 |
| 1774392000 | 9.7 | 0.17 | 1.78 | 9.59 | 9.86 | 9.53 | 986159 |
| 1774305600 | 9.53 | -0.27 | -2.76 | 9.56 | 9.835 | 9.34 | 1641903 |
| 1774046400 | 9.8 | -0.39 | -3.83 | 10.22 | 10.245 | 9.8 | 873882 |
| 1773960000 | 10.19 | 0.28 | 2.83 | 9.9 | 10.335 | 9.8878 | 1993012 |
| 1773873600 | 9.91 | 0.15 | 1.54 | 9.83 | 10.01 | 9.66 | 3684298 |
| 1773787200 | 9.76 | 0.61 | 6.67 | 9.16 | 9.77 | 9.15 | 1955991 |
| 1773700800 | 9.15 | 0.38 | 4.33 | 8.73 | 9.15 | 8.61 | 1585702 |
| 1773441600 | 8.77 | -0.15 | -1.68 | 8.89 | 8.97 | 8.6312 | 4115257 |
| 1773355200 | 8.92 | 0.23 | 2.65 | 8.71 | 9.0896 | 8.63 | 1187426 |
| 1773268800 | 8.69 | 0.33 | 3.95 | 8.47 | 8.775 | 8.32 | 1124101 |
| 1773182400 | 8.36 | -0.38 | -4.35 | 8.72 | 8.775 | 8.296 | 1194934 |
| 1773096000 | 8.74 | 0.12 | 1.39 | 8.8699999 | 8.97 | 8.691 | 1359488 |
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。
