Hot Features
プレミアム
Green Brick Partners Inc (GRBK-A)
NYSE
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732664400 | 23.72 | -0.16 | -0.67 | 24.025 | 24.025 | 23.71 | 2866 |
| 1732578000 | 23.88 | -0.36 | -1.49 | 24.2299 | 24.2299 | 23.81 | 9248 |
| 1732318800 | 24.24 | 0.19 | 0.79 | 24.05 | 24.24 | 24.05 | 2074 |
| 1732232400 | 24.05 | 0.05 | 0.21 | 24.1 | 24.1898 | 23.85 | 3161 |
| 1732146000 | 24 | 0.07 | 0.31 | 23.9 | 24.213 | 23.9 | 1420 |
| 1732059600 | 23.925 | -0.58 | -2.35 | 23.99 | 24 | 23.83 | 2723 |
| 1731973200 | 24.5 | 0.5 | 2.08 | 24.275 | 24.5 | 23.9 | 5487 |
| 1731714000 | 24 | 0.13 | 0.54 | 24.0997 | 24.46 | 23.75 | 4885 |
| 1731627600 | 23.87 | -0.12 | -0.50 | 23.85 | 23.875 | 23.8 | 893 |
| 1731541200 | 23.99 | -0.5 | -2.04 | 23.82 | 24 | 23.82 | 3463 |
| 1731454800 | 24.4899 | 0.49 | 2.04 | 24 | 24.4899 | 23.5 | 3108 |
| 1731368400 | 24.0001 | -0.24 | -0.99 | 24.1571 | 24.2508 | 23.9918 | 7774 |
| 1731109200 | 24.24 | 0.24 | 1.00 | 24.02 | 24.24 | 23.99 | 1025 |
| 1731022800 | 24 | -0.02 | -0.08 | 24.3095 | 24.3095 | 23.97 | 3080 |
| 1730936400 | 24.02 | -0.23 | -0.95 | 24.0827 | 24.15 | 23.9374 | 3873 |
| 1730850000 | 24.25 | 0.25 | 1.04 | 24.1139 | 24.25 | 23.9287 | 2172 |
| 1730763600 | 24 | 0.15 | 0.63 | 23.85 | 24 | 23.85 | 2398 |
| 1730500800 | 23.85 | 0.05 | 0.21 | 23.82 | 23.9499 | 23.7357 | 2400 |
| 1730414400 | 23.8 | -0.11 | -0.47 | 23.925 | 23.925 | 23.8 | 1724 |
| 1730328000 | 23.9117 | -0 | -0.01 | 23.9998 | 24 | 23.9117 | 2111 |
| 1730241600 | 23.9133 | 0.19 | 0.81 | 23.9187 | 23.98 | 23.76 | 3073 |
| 1730155200 | 23.7201 | 0.1 | 0.40 | 23.8 | 24 | 23.7201 | 4921 |
| 1729896000 | 23.625 | 0.02 | 0.11 | 23.3 | 23.9799 | 23.3 | 3488 |
| 1729809600 | 23.6 | 0.15 | 0.64 | 23.74 | 23.9499 | 23.5955 | 3073 |
| 1729723200 | 23.45 | -0.35 | -1.47 | 23.9 | 24.25 | 23.45 | 5269 |
| 1729636800 | 23.8 | -0.2 | -0.83 | 24.03 | 24.04 | 23.8 | 3302 |
| 1729550400 | 24 | -0.18 | -0.74 | 24.07 | 24.15 | 23.94 | 8346 |
| 1729291200 | 24.18 | 0.04 | 0.17 | 24.14 | 24.18 | 24.14 | 297 |
| 1729204800 | 24.14 | 0.07 | 0.29 | 24.25 | 24.4499 | 24.05 | 4943 |
| 1729118400 | 24.0701 | -0.13 | -0.54 | 24.255 | 24.315 | 24.0701 | 2189 |
| 1729032000 | 24.2 | 0.12 | 0.50 | 24.05 | 24.5 | 24.05 | 5654 |
| 1728945600 | 24.08 | 0.01 | 0.03 | 24.07 | 24.3099 | 24.07 | 3968 |
| 1728686400 | 24.0737 | -0.23 | -0.93 | 24.5999 | 24.5999 | 24.052 | 9525 |
| 1728600000 | 24.3 | 0.29 | 1.21 | 24.5199 | 24.5199 | 24.02 | 7210 |
| 1728513600 | 24.01 | -0.15 | -0.61 | 23.94 | 24.16 | 23.935 | 4660 |
| 1728427200 | 24.1568 | 0.16 | 0.65 | 24.14 | 24.18 | 23.9532 | 7256 |
| 1728340800 | 24 | -0.12 | -0.51 | 24.01 | 24.2876 | 23.95 | 5037 |
| 1728081600 | 24.1225 | -0.12 | -0.50 | 24.2 | 24.51 | 23.88 | 5205 |
| 1727995200 | 24.2436 | 0.1 | 0.43 | 24.25 | 24.56 | 24.01 | 12536 |
| 1727908800 | 24.14 | -0.36 | -1.47 | 24.99 | 25 | 23.81 | 19341 |
| 1727822400 | 24.5 | 0 | 0.00 | 24.1 | 24.5 | 24.1 | 4192 |
| 1727735520 | 24.5 | 0.15 | 0.62 | 24.35 | 24.58 | 24.08 | 12585 |
| 1727476800 | 24.35 | 0.29 | 1.21 | 24.15 | 24.7476 | 24 | 9465 |
| 1727390400 | 24.06 | 0.23 | 0.97 | 23.95 | 24.4999 | 23.79 | 12423 |
| 1727304000 | 23.83 | 0.02 | 0.08 | 23.8 | 24 | 23.8 | 13268 |
| 1727217600 | 23.81 | -0.19 | -0.79 | 23.92 | 24 | 23.7201 | 16563 |
| 1727131200 | 24 | 0 | 0.00 | 23.99 | 24.1 | 23.95 | 9995 |
| 1726872000 | 24 | 0.06 | 0.25 | 23.95 | 24.25 | 23.8071 | 22292 |
| 1726785600 | 23.94 | 0.39 | 1.66 | 23.715 | 24 | 23.715 | 19673 |
| 1726699200 | 23.5501 | -0.05 | -0.21 | 23.78 | 23.9 | 23.5001 | 6295 |
| 1726612800 | 23.6 | -0.13 | -0.55 | 23.7465 | 23.84 | 23.6 | 4250 |
| 1726526400 | 23.7307 | -0.16 | -0.67 | 23.85 | 23.85 | 23.6001 | 2689 |
| 1726267200 | 23.8899 | 0.03 | 0.13 | 23.5125 | 23.94 | 23.43 | 8619 |
| 1726180800 | 23.8584 | 0.1 | 0.41 | 23.5 | 23.9 | 23.2 | 3445 |
| 1726094400 | 23.76 | 0.33 | 1.41 | 23.5 | 23.9 | 23.2 | 6172 |
| 1726008000 | 23.43 | 0.08 | 0.34 | 23.53 | 23.53 | 23.3601 | 3532 |
| 1725921600 | 23.35 | 0 | 0.00 | 23.44 | 23.78 | 23.15 | 11887 |
| 1725662400 | 23.35 | 0.1 | 0.43 | 23.45 | 23.45 | 23.21 | 10626 |
| 1725576000 | 23.2499 | -0.24 | -1.01 | 23.15 | 23.455 | 23.1001 | 3024 |
| 1725489600 | 23.4869 | 0.51 | 2.21 | 23.235 | 23.49 | 23 | 5167 |
| 1725403200 | 22.98 | 0.11 | 0.48 | 23.1 | 23.15 | 22.9 | 2911 |
| 1725057600 | 22.87 | -0.31 | -1.34 | 22.79 | 22.87 | 22.74 | 3445 |
| 1724971200 | 23.18 | -0.13 | -0.56 | 23.2 | 23.2 | 23.18 | 466 |
| 1724884800 | 23.3099 | 0.31 | 1.35 | 23.1 | 23.41 | 23.01 | 6939 |
| 1724798400 | 23 | -0.15 | -0.65 | 23.02 | 23.02 | 22.9 | 2648 |
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
