Hot Features
プレミアム
Grove Collaborative Holdings Inc (GROV)
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 | -0.15 | -9.43396226415 | 1.59 | 1.7 | 1.44 | 44917 | 1.62755898 | CS |
| 4 | -0.17 | -10.5590062112 | 1.61 | 1.76 | 1.44 | 85284 | 1.65184085 | CS |
| 12 | -0.0326 | -2.21377156051 | 1.4726 | 1.95 | 1.29 | 154250 | 1.55213489 | CS |
| 26 | 0.11 | 8.27067669173 | 1.33 | 1.95 | 1.23 | 139050 | 1.46835467 | CS |
| 52 | -0.48 | -25 | 1.92 | 2 | 1.185 | 101575 | 1.50864664 | CS |
| 156 | -28.31 | -95.1596638655 | 29.75 | 62.5165 | 0.9075 | 476229 | 9.81403969 | CS |
| 260 | -28.31 | -95.1596638655 | 29.75 | 62.5165 | 0.9075 | 476229 | 9.81403969 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741646400 | 1.62 | -0.02 | -1.22 | 1.61 | 1.6419999 | 1.6 | 48072 |
| 1741390800 | 1.6399999 | 0.02 | 1.23 | 1.62 | 1.6399999 | 1.553 | 51854 |
| 1741304400 | 1.62 | -0.02 | -1.22 | 1.6 | 1.65 | 1.6 | 23308 |
| 1741218000 | 1.6399999 | 0.02 | 1.23 | 1.61 | 1.6399999 | 1.61 | 33128 |
| 1741131600 | 1.62 | 0 | 0.00 | 1.59 | 1.6399999 | 1.54 | 68324 |
| 1741045200 | 1.62 | -0.03 | -1.82 | 1.66 | 1.68 | 1.6 | 75922 |
| 1740786000 | 1.65 | 0.03 | 1.85 | 1.6299999 | 1.66 | 1.5704 | 64864 |
| 1740699600 | 1.62 | 0.01 | 0.62 | 1.59 | 1.6399999 | 1.59 | 22714 |
| 1740613200 | 1.61 | 0 | 0.00 | 1.58 | 1.62 | 1.56 | 28573 |
| 1740526800 | 1.61 | 0.01 | 0.63 | 1.56 | 1.69 | 1.502 | 140316 |
| 1740440400 | 1.6 | -0.07 | -4.19 | 1.66 | 1.66 | 1.54 | 117577 |
| 1740181200 | 1.67 | 0.01 | 0.60 | 1.68 | 1.68 | 1.55 | 222312 |
| 1740094800 | 1.66 | -0.01 | -0.60 | 1.66 | 1.67 | 1.5906 | 76955 |
| 1740008400 | 1.67 | -0.02 | -1.18 | 1.72 | 1.72 | 1.65 | 36983 |
| 1739922000 | 1.69 | 0 | 0.00 | 1.71 | 1.73 | 1.66 | 91950 |
| 1739576400 | 1.69 | 0 | 0.00 | 1.66 | 1.72 | 1.6299999 | 106230 |
| 1739490000 | 1.69 | -0.01 | -0.59 | 1.73 | 1.76 | 1.54 | 136576 |
| 1739403600 | 1.7 | 0.1 | 6.25 | 1.61 | 1.74 | 1.581 | 180125 |
| 1739317200 | 1.6 | -0.02 | -1.23 | 1.61 | 1.6569 | 1.58 | 94712 |
| 1739230800 | 1.62 | 0.05 | 3.18 | 1.59 | 1.6681 | 1.55 | 59263 |
| 1738971600 | 1.57 | -0.03 | -1.88 | 1.61 | 1.61 | 1.49 | 69991 |
| 1738885200 | 1.6 | -0.11 | -6.43 | 1.7 | 1.7 | 1.55 | 106741 |
| 1738798800 | 1.71 | 0.11 | 6.87 | 1.6399999 | 1.77 | 1.57 | 258230 |
| 1738712400 | 1.6 | 0.05 | 3.23 | 1.59 | 1.67 | 1.49 | 304165 |
| 1738626000 | 1.55 | 0.12 | 8.39 | 1.3799999 | 1.55 | 1.3799999 | 242839 |
| 1738366800 | 1.43 | 0.04 | 2.88 | 1.396 | 1.46 | 1.396 | 129030 |
| 1738280400 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.4198 | 1.3657 | 67280 |
| 1738194000 | 1.3899999 | 0 | 0.00 | 1.4 | 1.4 | 1.35 | 80327 |
| 1738107600 | 1.3899999 | 0.04 | 2.96 | 1.3799999 | 1.3993 | 1.35 | 52811 |
| 1738021200 | 1.35 | -0.07 | -4.93 | 1.41 | 1.45 | 1.35 | 108600 |
| 1737762000 | 1.42 | 0.03 | 2.16 | 1.42 | 1.45 | 1.3799999 | 90559 |
| 1737675600 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.3899999 | 1.3899999 | 0 |
| 1737589200 | 1.3899999 | -0.03 | -2.11 | 1.45 | 1.45 | 1.35 | 57270 |
| 1737502800 | 1.42 | 0.09 | 6.77 | 1.32 | 1.45 | 1.31 | 145904 |
| 1737157200 | 1.33 | -0.03 | -2.21 | 1.35 | 1.35 | 1.3 | 71616 |
| 1737070800 | 1.36 | 0.06 | 4.62 | 1.29 | 1.36 | 1.29 | 142744 |
| 1736984400 | 1.3 | -0.02 | -1.52 | 1.31 | 1.37 | 1.29 | 139298 |
| 1736898000 | 1.32 | -0.08 | -5.71 | 1.3799999 | 1.4228 | 1.29 | 137628 |
| 1736811600 | 1.4 | -0.06 | -4.11 | 1.48 | 1.48 | 1.37 | 208716 |
| 1736552400 | 1.46 | -0.3 | -17.05 | 1.7 | 1.736 | 1.32 | 885543 |
| 1736379600 | 1.76 | 0.22 | 14.29 | 1.56 | 1.95 | 1.54 | 1641737 |
| 1736293200 | 1.54 | 0.08 | 5.48 | 1.47 | 1.5579 | 1.4535 | 290105 |
| 1736206800 | 1.46 | 0.03 | 2.10 | 1.43 | 1.48 | 1.4125 | 93067 |
| 1735947600 | 1.43 | 0.02 | 1.42 | 1.44 | 1.46 | 1.3968 | 62841 |
| 1735861200 | 1.41 | 0.02 | 1.44 | 1.43 | 1.44 | 1.3799999 | 73487 |
| 1735688400 | 1.3899999 | -0.02 | -1.42 | 1.42 | 1.44 | 1.35 | 240523 |
| 1735602000 | 1.41 | -0.03 | -2.08 | 1.4 | 1.43 | 1.3899999 | 57208 |
| 1735342800 | 1.44 | 0.06 | 4.35 | 1.3899999 | 1.45 | 1.3691 | 131580 |
| 1735256400 | 1.3799999 | 0.01 | 0.73 | 1.34 | 1.41 | 1.34 | 84886 |
| 1735077840 | 1.37 | 0.01 | 0.74 | 1.3899999 | 1.3899999 | 1.35 | 12921 |
| 1734997200 | 1.36 | -0.02 | -1.45 | 1.35 | 1.4094 | 1.35 | 106510 |
| 1734738000 | 1.3799999 | 0.01 | 0.73 | 1.4 | 1.43 | 1.358 | 195957 |
| 1734651600 | 1.37 | -0.01 | -0.72 | 1.4 | 1.42 | 1.3 | 127119 |
| 1734565200 | 1.3799999 | -0.01 | -0.72 | 1.3899999 | 1.46 | 1.37 | 143019 |
| 1734478800 | 1.3899999 | -0.09 | -6.08 | 1.46 | 1.4892 | 1.3899999 | 142224 |
| 1734392400 | 1.48 | -0.02 | -1.33 | 1.49 | 1.49 | 1.47 | 35804 |
| 1734133200 | 1.5 | -0.01 | -0.66 | 1.48 | 1.51 | 1.45 | 61468 |
| 1734046800 | 1.51 | 0.05 | 3.42 | 1.49 | 1.51 | 1.41 | 71953 |
| 1733960400 | 1.46 | -0.02 | -1.35 | 1.49 | 1.51 | 1.37 | 230798 |
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
