Hot Features
プレミアム
Gates Industrial Corporation PLC (GTES)
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 | -0.07 | -0.336053768603 | 20.83 | 20.9899 | 20.245 | 1308444 | 20.50762751 | CS |
| 4 | -2.17 | -9.46358482338 | 22.93 | 23.04 | 20.1 | 2258947 | 21.37078198 | CS |
| 12 | 3.33 | 19.1049913941 | 17.43 | 23.34 | 17.43 | 2932990 | 20.49196401 | CS |
| 26 | 5.21 | 33.5048231511 | 15.55 | 23.34 | 15.14 | 3158824 | 18.61444351 | CS |
| 52 | 7.51 | 56.679245283 | 13.25 | 23.34 | 12.405 | 2997025 | 17.35047563 | CS |
| 156 | 4.78 | 29.9123904881 | 15.98 | 23.34 | 9.4 | 1734104 | 15.26776008 | CS |
| 260 | 7.2 | 53.0973451327 | 13.56 | 23.34 | 5.42 | 1252290 | 15.21963914 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735947600 | 20.76 | 0.34 | 1.67 | 20.45 | 20.765 | 20.26 | 2257724 |
| 1735861200 | 20.42 | -0.15 | -0.73 | 20.69 | 20.8 | 20.345 | 1511849 |
| 1735688400 | 20.57 | 0.17 | 0.83 | 20.45 | 20.67 | 20.39 | 1491307 |
| 1735602000 | 20.4 | -0.27 | -1.31 | 20.54 | 20.65 | 20.245 | 1195290 |
| 1735342800 | 20.67 | -0.35 | -1.67 | 20.83 | 20.9899 | 20.53 | 1035330 |
| 1735256400 | 21.02 | 0.19 | 0.91 | 20.76 | 21.03 | 20.68 | 1326206 |
| 1735077840 | 20.83 | 0.21 | 1.02 | 20.61 | 20.85 | 20.47 | 645345 |
| 1734997200 | 20.62 | 0.24 | 1.18 | 20.29 | 20.635 | 20.22 | 1247383 |
| 1734738000 | 20.38 | 0.15 | 0.74 | 20.1 | 20.78 | 20.1 | 5017648 |
| 1734651600 | 20.23 | -0.6 | -2.88 | 21.06 | 21.19 | 20.17 | 3132067 |
| 1734565200 | 20.83 | -0.96 | -4.41 | 21.9 | 22.01 | 20.795 | 2734887 |
| 1734478800 | 21.79 | -0.08 | -0.37 | 21.7 | 21.955 | 21.67 | 3473037 |
| 1734392400 | 21.87 | -0.12 | -0.55 | 21.93 | 22.035 | 21.67 | 2999142 |
| 1734133200 | 21.99 | -0.15 | -0.68 | 22.14 | 22.26 | 21.925 | 2493336 |
| 1734046800 | 22.14 | -0.08 | -0.36 | 22.26 | 22.33 | 21.83 | 2879532 |
| 1733960400 | 22.22 | -0.13 | -0.58 | 22.48 | 22.48 | 22.09 | 3040518 |
| 1733874000 | 22.35 | -0.02 | -0.09 | 22.44 | 22.505 | 22.14 | 1866471 |
| 1733787600 | 22.37 | -0.27 | -1.19 | 22.96 | 23.04 | 22.345 | 2343216 |
| 1733528400 | 22.64 | -0.29 | -1.26 | 22.93 | 22.99 | 22.63 | 2228481 |
| 1733442000 | 22.93 | 0.5 | 2.23 | 23.1 | 23.34 | 22.825 | 3469146 |
| 1733355600 | 22.43 | 0.02 | 0.09 | 22.32 | 22.56 | 22.16 | 3287214 |
| 1733269200 | 22.41 | 0.13 | 0.58 | 22.25 | 22.53 | 22.13 | 2406123 |
| 1733182800 | 22.28 | 0.12 | 0.54 | 22.21 | 22.48 | 22.07 | 2019873 |
| 1732917840 | 22.16 | 0.04 | 0.18 | 22.2 | 22.2485 | 22.095 | 775395 |
| 1732750800 | 22.12 | -0.09 | -0.41 | 22.16 | 22.435 | 22.08 | 2056901 |
| 1732664400 | 22.21 | 0.07 | 0.32 | 22.01 | 22.22 | 21.59 | 3007092 |
| 1732578000 | 22.14 | 0.15 | 0.68 | 22.12 | 22.31 | 22.065 | 3306073 |
| 1732318800 | 21.99 | 0.6 | 2.81 | 21.38 | 22.05 | 21.32 | 3061999 |
| 1732232400 | 21.39 | 0.3 | 1.42 | 21.15 | 21.47 | 21.035 | 3435122 |
| 1732146000 | 21.09 | -0.19 | -0.89 | 21.25 | 21.29 | 20.86 | 1981615 |
| 1732059600 | 21.28 | 0.21 | 1.00 | 20.79 | 21.47 | 20.75 | 3873155 |
| 1731973200 | 21.07 | 0.29 | 1.40 | 20.74 | 21.32 | 20.7 | 2693407 |
| 1731714000 | 20.78 | 0.04 | 0.19 | 20.61 | 20.86 | 20.54 | 3131160 |
| 1731627600 | 20.74 | 0.08 | 0.39 | 20.77 | 20.86 | 20.425 | 2882091 |
| 1731541200 | 20.66 | -0.23 | -1.10 | 21.01 | 21.1 | 20.64 | 2933565 |
| 1731454800 | 20.89 | -0.27 | -1.28 | 21.08 | 21.1 | 20.66 | 2322936 |
| 1731368400 | 21.16 | -0.11 | -0.52 | 21.42 | 21.53 | 21.13 | 2845250 |
| 1731109200 | 21.27 | 0 | 0.00 | 21.23 | 21.46 | 21.04 | 2486393 |
| 1731022800 | 21.27 | -0.08 | -0.37 | 21.41 | 21.54 | 21.11 | 2561896 |
| 1730936400 | 21.35 | 1.11 | 5.48 | 21.19 | 21.52 | 20.9 | 5588757 |
| 1730850000 | 20.24 | 0.61 | 3.11 | 19.49 | 20.4 | 19.35 | 7548753 |
| 1730763600 | 19.63 | 0.11 | 0.56 | 19.45 | 19.86 | 19.41 | 3084966 |
| 1730500800 | 19.52 | 0.17 | 0.88 | 19.43 | 19.795 | 19.34 | 5263361 |
| 1730414400 | 19.35 | 0.05 | 0.26 | 19.84 | 20 | 19.29 | 9201344 |
| 1730328000 | 19.3 | 1.04 | 5.70 | 19.15 | 20.015 | 18.43 | 6745523 |
| 1730241600 | 18.26 | -0.28 | -1.51 | 18.46 | 18.5799 | 18.1 | 4880280 |
| 1730155200 | 18.54 | 0.16 | 0.87 | 18.47 | 18.76 | 18.45 | 2927254 |
| 1729896000 | 18.38 | -0.14 | -0.76 | 18.62 | 18.755 | 18.275 | 3573490 |
| 1729809600 | 18.52 | -0.03 | -0.16 | 18.58 | 18.71 | 18.345 | 2259845 |
| 1729723200 | 18.55 | -0.14 | -0.75 | 18.6 | 18.75 | 18.28 | 2519259 |
| 1729636800 | 18.69 | 0.13 | 0.70 | 18.52 | 18.725 | 18.2925 | 4775842 |
| 1729550400 | 18.56 | -0.11 | -0.59 | 18.62 | 18.65 | 18.39 | 2578290 |
| 1729291200 | 18.67 | 0.33 | 1.80 | 18.35 | 18.75 | 18.23 | 2593038 |
| 1729204800 | 18.34 | 0.15 | 0.82 | 18.26 | 18.395 | 18.075 | 2244480 |
| 1729118400 | 18.19 | 0.61 | 3.47 | 17.82 | 18.22 | 17.76 | 2221533 |
| 1729032000 | 17.58 | -0.22 | -1.24 | 17.7 | 17.85 | 17.495 | 1561163 |
| 1728945600 | 17.8 | 0.1 | 0.56 | 17.69 | 17.82 | 17.58 | 1034453 |
| 1728686400 | 17.7 | 0.37 | 2.14 | 17.43 | 17.74 | 17.43 | 1381329 |
| 1728600000 | 17.33 | -0.1 | -0.57 | 17.17 | 17.41 | 17.08 | 2270932 |
| 1728513600 | 17.43 | 0.13 | 0.75 | 17.35 | 17.46 | 17.25 | 1363517 |
| 1728427200 | 17.3 | -0.17 | -0.97 | 17.47 | 17.47 | 17.185 | 1255533 |
| 1728340800 | 17.47 | -0.04 | -0.23 | 17.43 | 17.605 | 17.325 | 1311832 |
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
