
Grove Collaborative Holdings Inc (GROV)
NYSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.1 | -5.84795321637 | 1.71 | 1.73 | 1.54 | 109155 | 1.65687937 | CS |
4 | 0.23 | 16.6666666667 | 1.38 | 1.77 | 1.35 | 126370 | 1.60993938 | CS |
12 | 0.0845 | 5.53916748607 | 1.5255 | 1.95 | 1.29 | 160526 | 1.54040233 | CS |
26 | 0.33 | 25.78125 | 1.28 | 1.95 | 1.22 | 135813 | 1.46035182 | CS |
52 | -0.14 | -8 | 1.75 | 2.4385 | 1.185 | 106168 | 1.54538174 | CS |
156 | -28.14 | -94.5882352941 | 29.75 | 62.5165 | 0.9075 | 482487 | 9.82810966 | CS |
260 | -28.14 | -94.5882352941 | 29.75 | 62.5165 | 0.9075 | 482487 | 9.82810966 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
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 | 209566 |
1738366800 | 1.43 | 0.04 | 2.88 | 1.42 | 1.46 | 1.396 | 129227 |
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 | 1.35 | 1.45 | 1.31 | 144944 |
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 | 881170 |
1736379600 | 1.76 | 0.22 | 14.29 | 1.5771 | 1.95 | 1.54 | 1636002 |
1736293200 | 1.54 | 0.08 | 5.48 | 1.48 | 1.5579 | 1.4535 | 289150 |
1736206800 | 1.46 | 0.03 | 2.10 | 1.42 | 1.48 | 1.42 | 92111 |
1735947600 | 1.43 | 0.02 | 1.42 | 1.3968 | 1.46 | 1.3968 | 62584 |
1735861200 | 1.41 | 0.02 | 1.44 | 1.4 | 1.44 | 1.3799999 | 72881 |
1735688400 | 1.3899999 | -0.02 | -1.42 | 1.42 | 1.44 | 1.35 | 240523 |
1735602000 | 1.41 | -0.03 | -2.08 | 1.43 | 1.43 | 1.3899999 | 55742 |
1735342800 | 1.44 | 0.06 | 4.35 | 1.4 | 1.45 | 1.3691 | 131243 |
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 | 104704 |
1734738000 | 1.3799999 | 0.01 | 0.73 | 1.37 | 1.43 | 1.358 | 195543 |
1734651600 | 1.37 | -0.01 | -0.72 | 1.3799999 | 1.42 | 1.3 | 125958 |
1734565200 | 1.3799999 | -0.01 | -0.72 | 1.4168 | 1.46 | 1.37 | 142776 |
1734478800 | 1.3899999 | -0.09 | -6.08 | 1.4726 | 1.4892 | 1.3899999 | 141958 |
1734392400 | 1.48 | -0.02 | -1.33 | 1.49 | 1.49 | 1.47 | 35583 |
1734133200 | 1.5 | -0.01 | -0.66 | 1.4999 | 1.5 | 1.45 | 58709 |
1734046800 | 1.51 | 0.05 | 3.42 | 1.475 | 1.51 | 1.41 | 64852 |
1733960400 | 1.46 | -0.02 | -1.35 | 1.51 | 1.51 | 1.37 | 230572 |
1733874000 | 1.48 | -0.01 | -0.67 | 1.4757 | 1.5 | 1.45 | 51526 |
1733787600 | 1.49 | 0.02 | 1.36 | 1.4701 | 1.49 | 1.42 | 88763 |
1733528400 | 1.47 | -0.02 | -1.34 | 1.48 | 1.49 | 1.42 | 106427 |
1733442000 | 1.49 | -0.03 | -1.97 | 1.45 | 1.537 | 1.42 | 124427 |
1733355600 | 1.52 | 0.03 | 2.01 | 1.51 | 1.56 | 1.49 | 58233 |
1733269200 | 1.49 | -0.05 | -3.25 | 1.5255 | 1.5639 | 1.47 | 76748 |
1733182800 | 1.54 | -0.01 | -0.65 | 1.5309 | 1.55 | 1.4901 | 81118 |
1732917840 | 1.55 | 0.04 | 2.65 | 1.5338 | 1.65 | 1.5 | 132496 |
1732750800 | 1.51 | 0.2 | 15.27 | 1.4084 | 1.73 | 1.408 | 1120032 |
1732664400 | 1.31 | -0.05 | -3.68 | 1.3306 | 1.37 | 1.31 | 67961 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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