Hot Features
プレミアム
Garmin Ltd (GRMN)
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 | 0.14 | 0.0649651972158 | 215.5 | 218.37 | 212.8 | 651388 | 215.39701677 | CS |
| 4 | 5.28 | 2.50998288648 | 210.36 | 218.37 | 203.3 | 660318 | 210.36164188 | CS |
| 12 | 29.54 | 15.8731864589 | 186.1 | 222.97 | 186.1 | 884736 | 209.9281206 | CS |
| 26 | 45.26 | 26.5641507219 | 170.38 | 222.97 | 160.71 | 828749 | 189.64439765 | CS |
| 52 | 89.59 | 71.0749702499 | 126.05 | 222.97 | 119.15 | 844043 | 168.43470463 | CS |
| 156 | 96.64 | 81.2100840336 | 119 | 222.97 | 76.37 | 895254 | 123.65833003 | CS |
| 260 | 79.64 | 58.5588235294 | 136 | 222.97 | 76.37 | 898112 | 124.00388159 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737502800 | 217.82 | 2.12 | 0.98 | 215.89 | 218.37 | 215.7 | 659902 |
| 1737157200 | 215.7 | 1.14 | 0.53 | 216.02 | 216.83 | 214.6 | 746939 |
| 1737070800 | 214.56 | 1.11 | 0.52 | 214.58 | 215.44 | 212.89 | 511143 |
| 1736984400 | 213.45 | 1.18 | 0.56 | 215.5 | 216.55 | 212.8 | 701001 |
| 1736898000 | 212.27 | 3.83 | 1.84 | 209.67 | 213.237 | 209.67 | 779082 |
| 1736811600 | 208.44 | -0.72 | -0.34 | 206.32 | 208.56 | 205.26 | 718977 |
| 1736552400 | 209.16 | -2.23 | -1.05 | 209 | 210.07 | 206.75 | 742261 |
| 1736379600 | 211.39 | 2.84 | 1.36 | 208.02 | 211.63 | 207.75 | 674996 |
| 1736293200 | 208.55 | 0.72 | 0.35 | 208 | 211.5 | 207.575 | 594438 |
| 1736206800 | 207.83 | 0.68 | 0.33 | 208.75 | 210.48 | 206.9 | 642535 |
| 1735947600 | 207.15 | 2.6 | 1.27 | 205.53 | 207.35 | 204.5077 | 623197 |
| 1735861200 | 204.55 | -1.71 | -0.83 | 207.79 | 208.29 | 203.3 | 831362 |
| 1735688400 | 206.26 | -1.2 | -0.58 | 207.69 | 208.18 | 206.08 | 495560 |
| 1735602000 | 207.46 | -1.9 | -0.91 | 207.03 | 208.5011 | 205.26 | 427949 |
| 1735342800 | 209.36 | -1.31 | -0.62 | 209.69 | 211.52 | 208.1912 | 670716 |
| 1735256400 | 210.67 | -0.35 | -0.17 | 210.36 | 211.78 | 209.1 | 838973 |
| 1735077840 | 211.02 | 1.72 | 0.82 | 210.19 | 211.07 | 208.98 | 222993 |
| 1734997200 | 209.3 | 0.31 | 0.15 | 207.65 | 210.01 | 206.5 | 527037 |
| 1734738000 | 208.99 | 3.57 | 1.74 | 205.42 | 210.035 | 203.69 | 2544716 |
| 1734651600 | 205.42 | -0.81 | -0.39 | 207 | 208.69 | 204.46 | 733491 |
| 1734565200 | 206.23 | -4.66 | -2.21 | 210.71 | 211.12 | 206.15 | 882445 |
| 1734478800 | 210.89 | -3.73 | -1.74 | 213.86 | 214.47 | 209.7426 | 867613 |
| 1734392400 | 214.62 | -0.78 | -0.36 | 215.3 | 220.405 | 214.46 | 732980 |
| 1734133200 | 215.4 | -0.57 | -0.26 | 216.04 | 217.38 | 214.46 | 731641 |
| 1734046800 | 215.97 | -4.8 | -2.17 | 219.82 | 219.8312 | 215.67 | 605742 |
| 1733960400 | 220.77 | 1.56 | 0.71 | 220.75 | 222.97 | 220.38 | 864549 |
| 1733874000 | 219.21 | -0.12 | -0.05 | 219.5 | 220.78 | 216.5 | 1093007 |
| 1733787600 | 219.33 | 0.75 | 0.34 | 217.69 | 220.5 | 216.1 | 840776 |
| 1733528400 | 218.58 | 1.99 | 0.92 | 217.73 | 219.54 | 216.81 | 661069 |
| 1733442000 | 216.59 | 0.82 | 0.38 | 215.83 | 217.76 | 215.775 | 981444 |
| 1733355600 | 215.77 | 3.32 | 1.56 | 212.31 | 215.99 | 211.55 | 706615 |
| 1733269200 | 212.45 | -1.01 | -0.47 | 213.87 | 214.56 | 211.2 | 461706 |
| 1733182800 | 213.46 | 0.86 | 0.40 | 213.8 | 215.15 | 213.22 | 903082 |
| 1732917840 | 212.6 | 0.51 | 0.24 | 212.03 | 213.23 | 211.78 | 394771 |
| 1732750800 | 212.09 | -0.76 | -0.36 | 213.75 | 215.105 | 211.03 | 602144 |
| 1732664400 | 212.85 | -1.67 | -0.78 | 214.64 | 215.48 | 210.75 | 1160534 |
| 1732578000 | 214.52 | 4.19 | 1.99 | 212.29 | 216.4443 | 212.12 | 1719772 |
| 1732318800 | 210.33 | 1.22 | 0.58 | 209.34 | 211.27 | 209.28 | 776425 |
| 1732232400 | 209.11 | 3.52 | 1.71 | 207.85 | 210.06 | 207.14 | 575272 |
| 1732146000 | 205.59 | -1.78 | -0.86 | 206.24 | 207.13 | 204.16 | 855576 |
| 1732059600 | 207.37 | -1.9 | -0.91 | 207.28 | 209.3 | 206.6082 | 745806 |
| 1731973200 | 209.27 | 0.84 | 0.40 | 209.04 | 211.01 | 208.08 | 936338 |
| 1731714000 | 208.43 | -2.94 | -1.39 | 211 | 211.745 | 208.16 | 691115 |
| 1731627600 | 211.37 | -1.61 | -0.76 | 213.92 | 215.55 | 211.17 | 1037085 |
| 1731541200 | 212.98 | -0.6 | -0.28 | 214.03 | 214.53 | 212.83 | 788652 |
| 1731454800 | 213.58 | 1.02 | 0.48 | 212.23 | 214.04 | 211.95 | 1160618 |
| 1731368400 | 212.56 | -0.16 | -0.08 | 213 | 214.8275 | 211.9689 | 807557 |
| 1731109200 | 212.72 | 2.38 | 1.13 | 210.92 | 214.62 | 210.39 | 1143308 |
| 1731022800 | 210.34 | 0.67 | 0.32 | 210.14 | 212.275 | 209.53 | 903225 |
| 1730936400 | 209.67 | 5.44 | 2.66 | 207.06 | 210.33 | 205.42 | 1071937 |
| 1730850000 | 204.23 | 3.99 | 1.99 | 200.48 | 204.84 | 200.34 | 1186677 |
| 1730763600 | 200.24 | 2.06 | 1.04 | 197.07 | 200.88 | 196.39 | 937022 |
| 1730500800 | 198.18 | -0.17 | -0.09 | 198.78 | 201.06 | 196.31 | 1708179 |
| 1730414400 | 198.35 | -6.57 | -3.21 | 204.5 | 204.8043 | 197.95 | 2062977 |
| 1730328000 | 204.92 | 38.65 | 23.25 | 186.68 | 207.22 | 186.1 | 3030529 |
| 1730241600 | 166.27 | -0.02 | -0.01 | 165 | 167.89 | 164.01 | 1378136 |
| 1730155200 | 166.29 | 3.99 | 2.46 | 163.72 | 166.38999 | 163 | 950507 |
| 1729896000 | 162.3 | 0.37 | 0.23 | 161.97 | 163.2827 | 161.97 | 756843 |
| 1729809600 | 161.93 | 0.35 | 0.22 | 163.09 | 163.74 | 161.28 | 969943 |
| 1729723200 | 161.58 | -1.42 | -0.87 | 162.32 | 162.71 | 160.945 | 707750 |
| 1729636800 | 163 | -3.47 | -2.08 | 165.21 | 166.01 | 162.57 | 826463 |
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
