Hot Features
プレミアム
Goldman Sachs BDC Inc (GSBD)
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 | 0.27 | 2.96377607025 | 9.11 | 9.415 | 9.02 | 824996 | 9.20733803 | CS |
| 4 | 0.45 | 5.039193729 | 8.93 | 9.415 | 8.76 | 876920 | 9.02805621 | CS |
| 12 | 0.18 | 1.95652173913 | 9.2 | 10.225 | 8.65 | 1248234 | 9.26749111 | CS |
| 26 | -0.37 | -3.79487179487 | 9.75 | 10.225 | 8.65 | 1426721 | 9.28004392 | CS |
| 52 | -2.04 | -17.8633975482 | 11.42 | 12.028 | 8.65 | 1154397 | 9.75679826 | CS |
| 156 | -4.69 | -33.3333333333 | 14.07 | 15.94 | 8.65 | 833207 | 11.83459341 | CS |
| 260 | -10.67 | -53.216957606 | 20.05 | 20.6527 | 8.65 | 699210 | 13.32719621 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781736000 | 9.19 | -0.12 | -1.29 | 9.31 | 9.34 | 9.175 | 591592 |
| 1781649600 | 9.31 | 0.04 | 0.43 | 9.3 | 9.4149999 | 9.255 | 668080 |
| 1781563200 | 9.27 | 0.03 | 0.32 | 9.33 | 9.395 | 9.24 | 872241 |
| 1781304000 | 9.24 | 0.16 | 1.76 | 9.17 | 9.26 | 9.1 | 880047 |
| 1781217600 | 9.08 | -0.02 | -0.22 | 9.11 | 9.15 | 9.02 | 1113020 |
| 1781131200 | 9.1 | 0.1 | 1.11 | 9 | 9.115 | 8.966 | 674209 |
| 1781044800 | 9 | 0.06 | 0.67 | 8.9 | 9.03 | 8.9 | 985844 |
| 1780958400 | 8.94 | 0.08 | 0.90 | 8.86 | 8.97 | 8.76 | 874218 |
| 1780699200 | 8.86 | -0.25 | -2.74 | 9.08 | 9.15 | 8.815 | 766239 |
| 1780612800 | 9.11 | 0.21 | 2.36 | 8.93 | 9.16 | 8.93 | 914261 |
| 1780526400 | 8.9 | -0.24 | -2.63 | 9.08 | 9.096 | 8.86 | 1683269 |
| 1780440000 | 9.14 | -0.04 | -0.44 | 9.1 | 9.25 | 9.1 | 765501 |
| 1780353600 | 9.18 | 0.22 | 2.46 | 9 | 9.2 | 8.985 | 848225 |
| 1780094400 | 8.96 | 0.06 | 0.67 | 8.91 | 9.08 | 8.86 | 835054 |
| 1780008000 | 8.9 | -0.03 | -0.34 | 8.93 | 9 | 8.89 | 729941 |
| 1779921600 | 8.93 | 0.06 | 0.68 | 8.85 | 8.965 | 8.85 | 713472 |
| 1779835200 | 8.8699999 | 0.01 | 0.11 | 8.9 | 9 | 8.86 | 1024960 |
| 1779489600 | 8.86 | -0.06 | -0.67 | 8.94 | 8.998 | 8.805 | 1005083 |
| 1779403200 | 8.92 | 0.01 | 0.11 | 8.93 | 9.0079999 | 8.8699999 | 716228 |
| 1779316800 | 8.91 | 0.16 | 1.83 | 8.77 | 9 | 8.77 | 1021015 |
| 1779230400 | 8.75 | 0 | 0.00 | 8.75 | 8.84 | 8.65 | 1134047 |
| 1779144000 | 8.75 | -0.18 | -2.02 | 8.89 | 8.91 | 8.75 | 1466754 |
| 1778884800 | 8.93 | 0.01 | 0.11 | 8.9 | 8.94 | 8.8 | 1165483 |
| 1778798400 | 8.92 | 0 | 0.00 | 9 | 9.0136 | 8.895 | 1524973 |
| 1778712000 | 8.92 | -0.08 | -0.89 | 8.98 | 9.095 | 8.92 | 2300414 |
| 1778625600 | 9 | 0.05 | 0.56 | 9.0399999 | 9.125 | 8.97 | 1403493 |
| 1778539200 | 8.95 | -0.33 | -3.56 | 9.28 | 9.4 | 8.935 | 2694517 |
| 1778280000 | 9.28 | -0.66 | -6.64 | 9.46 | 9.59 | 9.23 | 2837547 |
| 1778193600 | 9.94 | -0.21 | -2.07 | 10.14 | 10.14 | 9.86 | 1304614 |
| 1778107200 | 10.15 | 0.03 | 0.30 | 10.12 | 10.18 | 9.985 | 1189481 |
| 1778020800 | 10.12 | 0.08 | 0.80 | 10.05 | 10.155 | 9.865 | 1147006 |
| 1777934400 | 10.04 | -0.05 | -0.50 | 10.04 | 10.225 | 10.01 | 1561487 |
| 1777675200 | 10.09 | 0.26 | 2.64 | 9.9 | 10.1 | 9.86 | 2334947 |
| 1777588800 | 9.83 | 0.12 | 1.24 | 9.73 | 9.855 | 9.71 | 1209422 |
| 1777502400 | 9.71 | -0.06 | -0.61 | 9.7899999 | 9.84 | 9.64 | 865185 |
| 1777416000 | 9.77 | 0.1 | 1.03 | 9.68 | 9.865 | 9.6649999 | 1524108 |
| 1777329600 | 9.67 | 0.16 | 1.68 | 9.52 | 9.73 | 9.5 | 1603553 |
| 1777070400 | 9.51 | 0.03 | 0.32 | 9.53 | 9.615 | 9.48 | 786547 |
| 1776984000 | 9.48 | -0.14 | -1.46 | 9.67 | 9.67 | 9.45 | 1095282 |
| 1776897600 | 9.6199999 | -0.07 | -0.72 | 9.76 | 9.825 | 9.61 | 733622 |
| 1776811200 | 9.69 | -0.08 | -0.82 | 9.85 | 9.8699999 | 9.64 | 1226697 |
| 1776724800 | 9.77 | -0.02 | -0.20 | 9.75 | 9.86 | 9.72 | 1739261 |
| 1776465600 | 9.7899999 | 0.24 | 2.51 | 9.6199999 | 9.84 | 9.61 | 1416410 |
| 1776379200 | 9.55 | -0.12 | -1.24 | 9.57 | 9.68 | 9.505 | 1267149 |
| 1776292800 | 9.67 | 0.21 | 2.22 | 9.5 | 9.69 | 9.485 | 1300046 |
| 1776206400 | 9.46 | 0.38 | 4.19 | 9.11 | 9.49 | 9.1 | 1516394 |
| 1776120000 | 9.08 | 0.11 | 1.23 | 8.92 | 9.1 | 8.89 | 1521360 |
| 1775860800 | 8.97 | -0.07 | -0.77 | 9.0399999 | 9.1199999 | 8.9519 | 1101767 |
| 1775774400 | 9.0399999 | -0.09 | -0.99 | 9.08 | 9.16 | 9.015 | 1417858 |
| 1775688000 | 9.13 | -0.05 | -0.54 | 9.28 | 9.38 | 9.13 | 1111907 |
| 1775601600 | 9.18 | -0.07 | -0.76 | 9.3 | 9.38 | 9.16 | 1631484 |
| 1775515200 | 9.25 | 0.22 | 2.44 | 9.05 | 9.275 | 9 | 1236251 |
| 1775169600 | 9.03 | 0.27 | 3.08 | 8.69 | 9.0399999 | 8.6602 | 1761770 |
| 1775083200 | 8.76 | -0.12 | -1.35 | 8.9 | 8.9 | 8.685 | 1605486 |
| 1774996800 | 8.88 | -0.16 | -1.77 | 8.76 | 8.96 | 8.705 | 1556625 |
| 1774910400 | 9.0399999 | 0.05 | 0.56 | 9.0399999 | 9.105 | 8.9149999 | 1389406 |
| 1774651200 | 8.99 | -0.11 | -1.21 | 9.1199999 | 9.13 | 8.955 | 1180774 |
| 1774564800 | 9.1 | -0.12 | -1.30 | 9.2 | 9.34 | 9.09 | 851920 |
| 1774478400 | 9.22 | 0.07 | 0.77 | 9.22 | 9.32 | 9.16 | 670698 |
| 1774392000 | 9.15 | -0.09 | -0.97 | 9.15 | 9.27 | 9.09 | 1328413 |
| 1774305600 | 9.24 | 0.2 | 2.21 | 9.2 | 9.315 | 9.035 | 1476271 |
| 1774046400 | 9.0399999 | -0.24 | -2.59 | 9.3 | 9.34 | 9.0399999 | 2418511 |
| 1773960000 | 9.28 | -0.02 | -0.22 | 9.27 | 9.38 | 9.225 | 1102846 |
| 1773873600 | 9.3 | 0.01 | 0.11 | 9.24 | 9.43 | 9.2213 | 1232379 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
