Hot Features
プレミアム
Grindr Inc (GRND.WS)
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 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 6.73 | -0.38 | -5.34 | 7 | 7 | 6.62 | 98891 |
| 1739490000 | 7.11 | 0.11 | 1.57 | 7 | 7.15 | 6.6 | 177846 |
| 1739403600 | 7 | 0.47 | 7.20 | 6.55 | 7 | 6.51 | 124073 |
| 1739317200 | 6.53 | 0.03 | 0.46 | 6.5 | 6.57 | 6.5 | 8693 |
| 1739230800 | 6.5 | -0.12 | -1.81 | 6.7 | 6.7 | 6.44 | 392473 |
| 1738971600 | 6.62 | 0 | 0.00 | 6.57 | 6.75 | 6.47 | 362501 |
| 1738885200 | 6.62 | 0.04 | 0.61 | 6.64 | 6.65 | 6.48 | 134586 |
| 1738798800 | 6.58 | 0 | 0.00 | 6.55 | 6.6 | 6.48 | 124060 |
| 1738712400 | 6.58 | 0 | 0.00 | 6.66 | 6.75 | 6.46 | 278971 |
| 1738626000 | 6.58 | 0.14 | 2.17 | 6.6 | 6.66 | 6.48 | 144236 |
| 1738366800 | 6.44 | 0.03 | 0.47 | 6.51 | 6.57 | 6.23 | 226506 |
| 1738280400 | 6.41 | -0.14 | -2.14 | 6.6 | 6.71 | 6.37 | 218023 |
| 1738194000 | 6.5500999 | -0.04 | -0.61 | 6.5909 | 6.61 | 6.45 | 415087 |
| 1738107600 | 6.59 | 0.09 | 1.38 | 6.35 | 6.63 | 6.35 | 191136 |
| 1738021200 | 6.5 | -0.17 | -2.55 | 6.5 | 6.65 | 6.33 | 513555 |
| 1737762000 | 6.67 | 0.73 | 12.29 | 6.57 | 6.84 | 6.46 | 655626 |
| 1737675600 | 5.94 | 0 | 0.00 | 5.94 | 5.94 | 5.94 | 0 |
| 1737589200 | 5.94 | -0.28 | -4.50 | 6.29 | 6.36 | 5.93 | 21906 |
| 1737502800 | 6.22 | 0.14 | 2.30 | 6.1 | 6.2727 | 6.0599999 | 18410 |
| 1737157200 | 6.08 | 0.02 | 0.33 | 6.18 | 6.26 | 5.96 | 23252 |
| 1737070800 | 6.0599999 | -0.04 | -0.66 | 6.19 | 6.19 | 5.97 | 11671 |
| 1736984400 | 6.1 | 0.23 | 3.92 | 6.15 | 6.15 | 5.97 | 15527 |
| 1736898000 | 5.8701 | 0.14 | 2.45 | 5.79 | 5.98 | 5.79 | 28068 |
| 1736811600 | 5.73 | -0.1 | -1.72 | 5.66 | 5.798 | 5.66 | 19520 |
| 1736552400 | 5.83 | -0.42 | -6.72 | 5.84 | 6 | 5.72 | 29082 |
| 1736379600 | 6.25 | 0.01 | 0.16 | 6.14 | 6.33 | 6.13 | 27269 |
| 1736293200 | 6.24 | 0 | 0.00 | 6.41 | 6.422 | 6.09 | 18209 |
| 1736206800 | 6.24 | -0.57 | -8.37 | 6.75 | 6.81 | 6.23 | 431666 |
| 1735947600 | 6.81 | 0.06 | 0.89 | 6.75 | 6.97 | 6.75 | 355298 |
| 1735861200 | 6.75 | 0 | 0.00 | 6.86 | 6.94 | 6.73 | 124528 |
| 1735688400 | 6.75 | -0.16 | -2.32 | 6.85 | 6.98 | 6.66 | 7253 |
| 1735602000 | 6.91 | 0.23 | 3.44 | 6.6 | 7 | 6.6 | 68101 |
| 1735342800 | 6.68 | -0.29 | -4.16 | 7 | 7 | 6.48 | 45522 |
| 1735256400 | 6.97 | 0.47 | 7.23 | 6.74 | 7 | 6.51 | 58868 |
| 1735077840 | 6.5 | -0.03 | -0.46 | 6.64 | 6.64 | 6.47 | 4582 |
| 1734997200 | 6.53 | 0.28 | 4.50 | 6.715 | 6.715 | 6.3099999 | 59033 |
| 1734738000 | 6.2487 | 0.25 | 4.15 | 5.89 | 6.5332 | 5.89 | 113037 |
| 1734651600 | 6 | 0.24 | 4.17 | 5.9 | 6.0109 | 5.84 | 23842 |
| 1734565200 | 5.76 | -0.1 | -1.71 | 5.9 | 6.18 | 5.67 | 213556 |
| 1734478800 | 5.86 | -0.07 | -1.18 | 5.47 | 5.98 | 5.47 | 61247 |
| 1734392400 | 5.93 | 0.79 | 15.37 | 5.39 | 6.18 | 5.38 | 124157 |
| 1734133200 | 5.14 | -0.11 | -2.10 | 5.25 | 5.25 | 5.01 | 7348 |
| 1734046800 | 5.25 | -0.04 | -0.76 | 5.37 | 5.37 | 5.25 | 3423 |
| 1733960400 | 5.29 | 0.04 | 0.76 | 5 | 5.32 | 4.92 | 225456 |
| 1733874000 | 5.25 | 0.13 | 2.54 | 5.12 | 5.29 | 5.11 | 26131 |
| 1733787600 | 5.12 | -0.19 | -3.58 | 5.55 | 5.7 | 4.99 | 23147 |
| 1733528400 | 5.3099999 | 0.46 | 9.48 | 4.87 | 5.45 | 4.85 | 143626 |
| 1733442000 | 4.85 | -0.16 | -3.20 | 5 | 5.05 | 4.85 | 268324 |
| 1733355600 | 5.0101 | -0.03 | -0.59 | 5 | 5.1 | 5 | 11335 |
| 1733269200 | 5.04 | 0.14 | 2.86 | 5 | 5.05 | 4.92 | 18728 |
| 1733182800 | 4.9 | -0.02 | -0.41 | 4.61 | 5 | 4.61 | 4731 |
| 1732917840 | 4.92 | 0.19 | 4.02 | 4.95 | 5 | 4.7699999 | 164030 |
| 1732750800 | 4.73 | -0.11 | -2.17 | 4.95 | 4.95 | 4.73 | 1300 |
| 1732664400 | 4.835 | -0.09 | -1.73 | 4.87 | 4.95 | 4.82 | 9560 |
| 1732578000 | 4.92 | 0.05 | 1.03 | 4.7699999 | 4.99 | 3.94 | 203918 |
| 1732318800 | 4.87 | 0.05 | 1.04 | 4.62 | 4.99 | 4.62 | 75456 |
| 1732232400 | 4.82 | 0.19 | 3.99 | 4.5 | 4.85 | 4.5 | 3356 |
| 1732146000 | 4.635 | -0.15 | -3.03 | 4.66 | 4.8099999 | 4.59 | 7051 |
| 1732059600 | 4.78 | 0.04 | 0.84 | 4.76 | 4.79 | 4.66 | 12414 |
| 1731973200 | 4.74 | 0.47 | 10.88 | 4.55 | 4.74 | 4.55 | 4103 |
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
