Hot Features
プレミアム
Green Brick Partners Inc (GRBK)
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 | -1.8 | -3.14300680985 | 57.27 | 57.64 | 54.29 | 268393 | 55.32885157 | CS |
| 4 | -12.7382 | -18.6754671726 | 68.2082 | 68.2082 | 54.29 | 318599 | 58.4302845 | CS |
| 12 | -27.27 | -32.9586656998 | 82.74 | 84.66 | 54.29 | 334411 | 68.22403986 | CS |
| 26 | 1.42 | 2.62719703978 | 54.05 | 84.66 | 53.69 | 363851 | 71.66114688 | CS |
| 52 | 5.1 | 10.1250744491 | 50.37 | 84.66 | 48.38 | 379177 | 63.22043516 | CS |
| 156 | 29.91 | 117.018779343 | 25.56 | 84.66 | 16.8 | 440937 | 40.66090771 | CS |
| 260 | 23.37 | 72.8037383178 | 32.1 | 84.66 | 16.8 | 438895 | 40.42400816 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736379600 | 55.47 | 0.91 | 1.67 | 54.13 | 55.69 | 53.87 | 284676 |
| 1736293200 | 54.56 | -1.14 | -2.05 | 55.4 | 56.1419 | 54.29 | 327401 |
| 1736206800 | 55.7 | -0.2 | -0.36 | 56.14 | 57.1756 | 55.65 | 257290 |
| 1735947600 | 55.9 | 0.51 | 0.92 | 56.05 | 56.14 | 55.21 | 244370 |
| 1735861200 | 55.39 | -1.1 | -1.95 | 57.25 | 57.64 | 55 | 257117 |
| 1735688400 | 56.49 | 0.39 | 0.70 | 56.45 | 56.8236 | 56.01 | 449989 |
| 1735602000 | 56.1 | -0.34 | -0.60 | 56.44 | 56.595 | 55.36 | 281917 |
| 1735342800 | 56.44 | -1.23 | -2.13 | 57.04 | 57.69 | 56.24 | 315576 |
| 1735256400 | 57.67 | -0.02 | -0.03 | 57.01 | 57.97 | 56.8 | 247122 |
| 1735077840 | 57.69 | 0.22 | 0.38 | 57.08 | 57.69 | 56.81 | 135486 |
| 1734997200 | 57.47 | -0.16 | -0.28 | 57.29 | 57.625 | 56.75 | 349393 |
| 1734738000 | 57.63 | 0.94 | 1.66 | 56.21 | 58.39 | 56.21 | 697146 |
| 1734651600 | 56.69 | -1.95 | -3.33 | 57.44 | 58.23 | 56.34 | 488414 |
| 1734565200 | 58.64 | -4.13 | -6.58 | 62.68 | 63.01 | 58.26 | 606004 |
| 1734478800 | 62.77 | -1.37 | -2.14 | 63.67 | 64.58 | 62.55 | 240902 |
| 1734392400 | 64.14 | -0.08 | -0.12 | 64.17 | 65.099999 | 63.83 | 192395 |
| 1734133200 | 64.22 | -1.47 | -2.24 | 66.06 | 66.06 | 63.39 | 290043 |
| 1734046800 | 65.69 | -1.11 | -1.66 | 66.23 | 66.62 | 65.535 | 265102 |
| 1733960400 | 66.8 | -0.18 | -0.27 | 68 | 68.2082 | 66.569999 | 207146 |
| 1733874000 | 66.98 | -1.65 | -2.40 | 67.39 | 68.385 | 66.25 | 284154 |
| 1733787600 | 68.63 | 0.84 | 1.24 | 68.92 | 68.92 | 67.66 | 215941 |
| 1733528400 | 67.79 | -0.17 | -0.25 | 68.92 | 69.2977 | 66.92 | 200619 |
| 1733442000 | 67.96 | -1.85 | -2.65 | 69.75 | 70.05 | 67.83 | 216181 |
| 1733355600 | 69.81 | -1.81 | -2.53 | 71.15 | 71.45 | 69.37 | 266240 |
| 1733269200 | 71.62 | 0.15 | 0.21 | 72.32 | 72.32 | 70.46 | 430504 |
| 1733182800 | 71.47 | 0.01 | 0.01 | 71.44 | 72.415 | 70.42 | 273503 |
| 1732917840 | 71.46 | 0.13 | 0.18 | 72.46 | 72.775 | 71.37 | 144889 |
| 1732750800 | 71.33 | -0.89 | -1.23 | 73.31 | 74 | 70.96 | 341770 |
| 1732664400 | 72.22 | -2.53 | -3.38 | 74.68 | 74.68 | 71.67 | 268440 |
| 1732578000 | 74.75 | 4.08 | 5.77 | 72.24 | 75.55 | 72.24 | 353225 |
| 1732318800 | 70.67 | 2.01 | 2.93 | 69.47 | 70.83 | 68.88 | 336735 |
| 1732232400 | 68.66 | -0.02 | -0.03 | 69.14 | 70.0346 | 68.59 | 230857 |
| 1732146000 | 68.68 | -0.22 | -0.32 | 68.58 | 69.33 | 68.3027 | 277842 |
| 1732059600 | 68.9 | 0.7 | 1.03 | 67.94 | 69.18 | 67.21 | 223220 |
| 1731973200 | 68.2 | -1.25 | -1.80 | 69.47 | 69.86 | 68.1 | 346187 |
| 1731714000 | 69.45 | -0.5 | -0.71 | 69.82 | 70.04 | 69 | 232613 |
| 1731627600 | 69.95 | 0.09 | 0.13 | 70.46 | 71.23 | 69.66 | 313516 |
| 1731541200 | 69.86 | 0.7 | 1.01 | 70.49 | 71.12 | 69.73 | 395412 |
| 1731454800 | 69.16 | -3.11 | -4.30 | 71.52 | 71.69 | 69.08 | 377960 |
| 1731368400 | 72.27 | -0.64 | -0.88 | 73.55 | 73.99 | 72.23 | 258798 |
| 1731109200 | 72.91 | 1.73 | 2.43 | 71.44 | 73.28 | 71.275 | 308001 |
| 1731022800 | 71.18 | -0.55 | -0.77 | 71.89 | 73.14 | 70.84 | 424417 |
| 1730936400 | 71.73 | -0.66 | -0.91 | 73.2 | 73.2 | 69.61 | 489768 |
| 1730850000 | 72.39 | 2.3 | 3.28 | 70.11 | 72.4 | 69.765 | 313196 |
| 1730763600 | 70.09 | 1.58 | 2.31 | 68.25 | 71.387411 | 68.25 | 496014 |
| 1730500800 | 68.51 | -0.5 | -0.72 | 69.74 | 70.59 | 66.67 | 710853 |
| 1730414400 | 69.01 | -7.14 | -9.38 | 73.29 | 73.29 | 67.2101 | 979771 |
| 1730328000 | 76.15 | 0.67 | 0.89 | 75 | 77.32 | 74.85 | 366671 |
| 1730241600 | 75.48 | -1.13 | -1.48 | 72.5 | 75.93 | 71 | 462496 |
| 1730155200 | 76.61 | 1.65 | 2.20 | 76.05 | 77.13 | 76.05 | 267628 |
| 1729896000 | 74.96 | -0.81 | -1.07 | 76.28 | 76.71 | 74.93 | 340081 |
| 1729809600 | 75.77 | -0.38 | -0.50 | 76.63 | 77.65 | 75.62 | 350314 |
| 1729723200 | 76.15 | 0.06 | 0.08 | 75.61 | 76.85 | 75.2 | 253193 |
| 1729636800 | 76.09 | -3.47 | -4.36 | 78.75 | 78.88 | 76.07 | 367429 |
| 1729550400 | 79.56 | -4.01 | -4.80 | 83.56 | 83.56 | 79.37 | 391758 |
| 1729291200 | 83.57 | 1.55 | 1.89 | 82.59 | 84.19 | 81.901 | 302571 |
| 1729204800 | 82.02 | -1.75 | -2.09 | 83.85 | 84.2155 | 81.86 | 353480 |
| 1729118400 | 83.77 | 2.19 | 2.68 | 82.74 | 84.66 | 82.415 | 357636 |
| 1729032000 | 81.58 | 0.08 | 0.10 | 82 | 83.16 | 81.5 | 290040 |
| 1728945600 | 81.5 | 2.11 | 2.66 | 79.76 | 81.7199 | 79.72 | 303862 |
| 1728686400 | 79.39 | 2.47 | 3.21 | 77.01 | 79.45 | 77.01 | 438595 |
| 1728600000 | 76.92 | -1.02 | -1.31 | 76.73 | 77.48 | 76 | 242033 |
| 1728513600 | 77.94 | -0.93 | -1.18 | 78.87 | 79.145 | 77.87 | 235324 |
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
