Hot Features
プレミアム
Gray Television Inc (GTN.A)
NYSE
登録してリアルタイムのチャート、分析ツール、価格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 | 0.56 | 9.00321543408 | 6.22 | 7.5 | 5.77 | 18799 | 7.05362212 | CS |
| 4 | -0.17 | -2.44604316547 | 6.95 | 7.85 | 5.77 | 30765 | 6.90544494 | CS |
| 12 | -0.22 | -3.14285714286 | 7 | 10.6 | 5 | 20863 | 7.11046563 | CS |
| 26 | -3.52 | -34.1747572816 | 10.3 | 10.6 | 5 | 11054 | 7.1902439 | CS |
| 52 | -2.11 | -23.7345331834 | 8.89 | 10.9 | 5 | 6613 | 7.36431667 | CS |
| 156 | -11.52 | -62.9508196721 | 18.3 | 23.29 | 5 | 3287 | 8.73593713 | CS |
| 260 | -13.68 | -66.862170088 | 20.46 | 24 | 5 | 2405 | 10.17709071 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735342800 | 6.78 | -0.51 | -6.97 | 7.28 | 7.28 | 6.61 | 1560 |
| 1735256400 | 7.2882 | 0.1 | 1.37 | 6.85 | 7.5 | 6.62 | 6810 |
| 1735077840 | 7.19 | 0.05 | 0.70 | 7.17 | 7.35 | 6.7275 | 20534 |
| 1734997200 | 7.14 | 0.48 | 7.21 | 6.51 | 7.18 | 6.37 | 30077 |
| 1734738000 | 6.66 | 0.35 | 5.55 | 6.22 | 6.95 | 5.7699999 | 17773 |
| 1734651600 | 6.3099999 | -0.01 | -0.16 | 6.55 | 6.9 | 6.1001 | 34763 |
| 1734565200 | 6.32 | 0.03 | 0.48 | 6.18 | 6.605 | 6.1 | 23338 |
| 1734478800 | 6.29 | -0.14 | -2.18 | 6.36 | 6.5 | 6.07 | 30616 |
| 1734392400 | 6.43 | -0.44 | -6.40 | 6.95 | 6.95 | 6.25 | 42018 |
| 1734133200 | 6.87 | -0.48 | -6.53 | 7.07 | 7.1 | 6.71 | 11156 |
| 1734046800 | 7.35 | 0.11 | 1.52 | 7.04 | 7.46 | 6.61 | 7970 |
| 1733960400 | 7.24 | -0.45 | -5.86 | 7.63 | 7.63 | 6.7 | 22395 |
| 1733874000 | 7.691 | 1.39 | 22.08 | 6.32 | 7.85 | 6.2386 | 18773 |
| 1733787600 | 6.3 | -0.33 | -4.98 | 6.38 | 6.7 | 5.9 | 25517 |
| 1733528400 | 6.63 | 0.17 | 2.63 | 6.35 | 7.0877 | 6.35 | 14256 |
| 1733442000 | 6.46 | -0.64 | -9.01 | 7 | 7.09 | 6.46 | 28408 |
| 1733355600 | 7.1 | -0.27 | -3.66 | 7.4 | 7.4 | 6.8585 | 31098 |
| 1733269200 | 7.37 | 0.49 | 7.12 | 6.86 | 7.37 | 6.86 | 70192 |
| 1733182800 | 6.88 | -0.41 | -5.62 | 6.81 | 7.11 | 6.75 | 66369 |
| 1732917840 | 7.29 | 0.29 | 4.14 | 6.95 | 7.51 | 6.95 | 82468 |
| 1732750800 | 7 | -0.08 | -1.13 | 6.92 | 7.65 | 6.895 | 98454 |
| 1732664400 | 7.08 | -0.19 | -2.61 | 7.21 | 7.27 | 6.6785 | 5876 |
| 1732578000 | 7.27 | -0.35 | -4.59 | 7.38 | 7.425 | 7.27 | 3305 |
| 1732318800 | 7.62 | 0.24 | 3.25 | 7.24 | 7.78 | 7.24 | 2342 |
| 1732232400 | 7.38 | -0.03 | -0.40 | 7.99 | 7.99 | 7.325 | 2960 |
| 1732146000 | 7.41 | 0.3 | 4.27 | 7.06 | 7.45 | 6.62 | 7307 |
| 1732059600 | 7.1066 | -0.51 | -6.68 | 7.62 | 7.62 | 7.032 | 3709 |
| 1731973200 | 7.615 | -0.7 | -8.36 | 8.4 | 8.765 | 7.06 | 18800 |
| 1731714000 | 8.31 | 1.43 | 20.78 | 6.97 | 9.52 | 6.97 | 150996 |
| 1731627600 | 6.88 | 1.88 | 37.60 | 5.68 | 10.6 | 5.67 | 274070 |
| 1731541200 | 5 | -1.78 | -26.25 | 6.78 | 6.78 | 5 | 8009 |
| 1731454800 | 6.78 | -0.17 | -2.45 | 6.57 | 6.78 | 6.09 | 894 |
| 1731368400 | 6.95 | -0.63 | -8.31 | 7.55 | 7.55 | 6.88 | 5431 |
| 1731109200 | 7.58 | 0 | 0.00 | 6.84 | 7.58 | 6.5 | 912 |
| 1731022800 | 7.58 | 0.04 | 0.52 | 7.84 | 7.98 | 7.54 | 610 |
| 1730936400 | 7.5406 | 0.12 | 1.63 | 7.5406 | 7.75 | 7.5406 | 375 |
| 1730850000 | 7.42 | -0.63 | -7.83 | 8.05 | 8.05 | 7.42 | 1097 |
| 1730763600 | 8.05 | -0.03 | -0.37 | 8.1 | 8.3998 | 7.5 | 4571 |
| 1730500800 | 8.08 | -0.14 | -1.70 | 8.57 | 8.82 | 7.91 | 1686 |
| 1730414400 | 8.22 | 0.31 | 3.92 | 7.91 | 8.22 | 7.91 | 732 |
| 1730328000 | 7.91 | 0.1 | 1.28 | 7.82 | 7.9565 | 7.82 | 1570 |
| 1730241600 | 7.8101 | 0 | 0.00 | 7.81 | 8.195 | 7.81 | 329 |
| 1730155200 | 7.8101 | 0.05 | 0.65 | 7.76 | 7.9 | 7.76 | 607 |
| 1729896000 | 7.76 | 0 | 0.00 | 7.76 | 8.09 | 7.76 | 664 |
| 1729809600 | 7.76 | 0.35 | 4.72 | 7.82 | 7.825 | 7.4 | 985 |
| 1729723200 | 7.41 | 0.19 | 2.56 | 7.23 | 7.8 | 7.23 | 1022 |
| 1729636800 | 7.225 | -0.23 | -3.02 | 7.34 | 7.34 | 7.225 | 901 |
| 1729550400 | 7.45 | 0.21 | 2.90 | 7.45 | 7.45 | 7.24 | 645 |
| 1729291200 | 7.24 | 0.02 | 0.28 | 7.22 | 7.24 | 7.22 | 587 |
| 1729204800 | 7.22 | -0.1 | -1.37 | 7.32 | 7.63 | 7.04 | 2205 |
| 1729118400 | 7.32 | -0.02 | -0.27 | 7.34 | 7.34 | 7.315 | 540 |
| 1729032000 | 7.34 | -0.11 | -1.48 | 7.34 | 7.45 | 7.12 | 486 |
| 1728945600 | 7.45 | 0.18 | 2.48 | 7.87 | 7.87 | 7.2875 | 1117 |
| 1728686400 | 7.27 | -0.09 | -1.22 | 7.22 | 7.65 | 7.22 | 3836 |
| 1728600000 | 7.36 | 0.04 | 0.55 | 7.3 | 7.57 | 7.3 | 3342 |
| 1728513600 | 7.32 | 0 | 0.00 | 7.32 | 7.4 | 7.32 | 223 |
| 1728427200 | 7.32 | -0.04 | -0.54 | 7.36 | 7.52 | 7.26 | 8233 |
| 1728340800 | 7.36 | 0.16 | 2.22 | 7.39 | 7.4 | 6.98 | 3598 |
| 1728081600 | 7.2 | 0.15 | 2.13 | 7 | 7.375 | 7 | 2487 |
| 1727995200 | 7.05 | 0.13 | 1.88 | 7.15 | 7.3 | 6.76 | 4895 |
| 1727908800 | 6.92 | -0.44 | -5.98 | 7.12 | 7.25 | 6.87 | 2896 |
| 1727822400 | 7.36 | 0.4 | 5.75 | 6.94 | 7.84 | 6.94 | 11530 |
| 1727736000 | 6.96 | 0.24 | 3.57 | 6.72 | 8.0399999 | 6.72 | 21569 |
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
