Hot Features
プレミアム
GXO Logistics Inc (GXO)
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 | 1.32 | 2.23161453931 | 59.15 | 60.47 | 57.71 | 980216 | 58.80972233 | CS |
| 4 | -1.58 | -2.54633360193 | 62.05 | 62.275 | 57.08 | 1141191 | 59.78539016 | CS |
| 12 | 11.02 | 22.2851365015 | 49.45 | 63.33 | 47.33 | 1181562 | 57.22720106 | CS |
| 26 | 7.58 | 14.3316316884 | 52.89 | 63.33 | 46.07 | 989308 | 54.01543518 | CS |
| 52 | 3.33 | 5.82779138957 | 57.14 | 63.33 | 46.07 | 900969 | 53.84921651 | CS |
| 156 | -40.62 | -40.1820160253 | 101.09 | 105.07 | 32.1 | 918636 | 55.24015989 | CS |
| 260 | 2.57 | 4.43868739206 | 57.9 | 105.92 | 32.1 | 930084 | 57.68633118 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 60.47 | 0.47 | 0.78 | 60.6 | 60.8 | 60.14 | 650957 |
| 1732232400 | 60 | 1.5 | 2.56 | 58.795 | 60.08 | 58.795 | 584047 |
| 1732146000 | 58.5 | -0.22 | -0.37 | 58.73 | 59.05 | 57.88 | 1291732 |
| 1732059600 | 58.72 | -0.03 | -0.05 | 57.98 | 58.83 | 57.97 | 1152556 |
| 1731973200 | 58.75 | 0.1 | 0.17 | 58.35 | 58.95 | 58.3101 | 749005 |
| 1731714000 | 58.65 | -1.1 | -1.84 | 59.43 | 59.68 | 58.135 | 1070019 |
| 1731627600 | 59.75 | -0.66 | -1.09 | 60.315 | 60.75 | 59.59 | 798724 |
| 1731541200 | 60.41 | 0.41 | 0.68 | 60.36 | 60.7829 | 59.89 | 910965 |
| 1731454800 | 60 | -0.12 | -0.20 | 59.79 | 60.22 | 59.47 | 1210192 |
| 1731368400 | 60.12 | 0.37 | 0.62 | 59.85 | 60.29 | 59.22 | 1136778 |
| 1731109200 | 59.75 | -0.67 | -1.11 | 59.7 | 60.6099 | 59.66 | 631563 |
| 1731022800 | 60.42 | -1.02 | -1.66 | 61.81 | 62.0699 | 60.39 | 618600 |
| 1730936400 | 61.44 | 3.74 | 6.48 | 59.43 | 61.48 | 58.59 | 1747235 |
| 1730850000 | 57.7 | -0.9 | -1.54 | 57.81 | 58.92 | 57.08 | 1502769 |
| 1730763600 | 58.6 | 0.02 | 0.03 | 58.57 | 59.485 | 58.52 | 1202505 |
| 1730500800 | 58.58 | -1.23 | -2.06 | 59.99 | 60.33 | 58.45 | 1559094 |
| 1730414400 | 59.81 | -2.11 | -3.41 | 61.4 | 61.87 | 59.74 | 1308182 |
| 1730328000 | 61.92 | 1.5 | 2.48 | 60.055 | 62.05 | 59.92 | 1412300 |
| 1730241600 | 60.42 | -0.24 | -0.40 | 60.385 | 60.8 | 59.89 | 1069594 |
| 1730155200 | 60.66 | -0.46 | -0.75 | 61.15 | 61.49 | 60.61 | 999235 |
| 1729896000 | 61.12 | -0.84 | -1.36 | 62.05 | 62.275 | 60.9 | 1702304 |
| 1729809600 | 61.96 | 0.49 | 0.80 | 62 | 62.28 | 61.465 | 1412225 |
| 1729723200 | 61.47 | 0.84 | 1.39 | 60.98 | 61.66 | 60.61 | 886560 |
| 1729636800 | 60.63 | -1.66 | -2.66 | 62.338 | 62.338 | 60.56 | 2095180 |
| 1729550400 | 62.29 | -0.72 | -1.14 | 62.72 | 63.19 | 62.16 | 2220736 |
| 1729291200 | 63.01 | 0.27 | 0.43 | 63.19 | 63.23 | 62.56 | 1287616 |
| 1729204800 | 62.74 | -0.21 | -0.33 | 62.51 | 63.33 | 62.39 | 939992 |
| 1729118400 | 62.95 | 1.57 | 2.56 | 62.79 | 63.15 | 62.19 | 1521259 |
| 1729032000 | 61.38 | -0.83 | -1.33 | 61.61 | 62.965 | 61.38 | 1993823 |
| 1728945600 | 62.21 | 0.23 | 0.37 | 61.88 | 62.28 | 60.88 | 1512835 |
| 1728686400 | 61.98 | 3.91 | 6.73 | 58.4 | 62.645 | 58.4 | 3544424 |
| 1728600000 | 58.07 | 7.17 | 14.09 | 56.02 | 58.96 | 55.7 | 6811762 |
| 1728513600 | 50.9 | 0.78 | 1.56 | 50.57 | 51.8 | 50.3075 | 1319139 |
| 1728427200 | 50.12 | 0.96 | 1.95 | 48.75 | 50.62 | 48.35 | 1614798 |
| 1728340800 | 49.16 | -0.14 | -0.28 | 49 | 49.41 | 48.59 | 664565 |
| 1728081600 | 49.3 | -0.03 | -0.06 | 50.35 | 50.35 | 48.93 | 535833 |
| 1727995200 | 49.33 | -0.87 | -1.73 | 49.43 | 49.735 | 48.9 | 832534 |
| 1727908800 | 50.2 | -0.51 | -1.01 | 50.375 | 50.99 | 50.03 | 773357 |
| 1727822400 | 50.71 | -1.36 | -2.61 | 51.92 | 52.025 | 50.19 | 781904 |
| 1727735520 | 52.07 | -0.12 | -0.23 | 52.55 | 53.3053 | 51.98 | 870349 |
| 1727476800 | 52.19 | 0.64 | 1.24 | 51.97 | 52.85 | 51.67 | 640176 |
| 1727390400 | 51.55 | 0.51 | 1.00 | 51.42 | 51.76 | 50.81 | 608192 |
| 1727304000 | 51.04 | -0.45 | -0.87 | 51.5 | 51.73 | 50.69 | 976784 |
| 1727217600 | 51.49 | -0.36 | -0.69 | 52.39 | 52.39 | 50.19 | 858461 |
| 1727131200 | 51.85 | 0.34 | 0.66 | 51.85 | 52.29 | 51.4 | 660533 |
| 1726872000 | 51.51 | -1.37 | -2.59 | 51.92 | 52.415 | 51.415 | 1497041 |
| 1726785600 | 52.88 | 1.12 | 2.16 | 53.087 | 53.64 | 52.5 | 858045 |
| 1726699200 | 51.76 | 0.28 | 0.54 | 51.76 | 53.31 | 51.41 | 715705 |
| 1726612800 | 51.48 | 0.42 | 0.82 | 51.7452 | 52.3 | 51.01 | 642904 |
| 1726526400 | 51.06 | 0.31 | 0.61 | 51.15 | 51.646 | 50.54 | 779528 |
| 1726267200 | 50.75 | 1.26 | 2.55 | 50 | 50.76 | 49.84 | 671650 |
| 1726180800 | 49.49 | 0.54 | 1.10 | 48.975 | 49.875 | 48.58 | 463785 |
| 1726094400 | 48.95 | -0.01 | -0.02 | 48.79 | 48.99 | 47.69 | 588161 |
| 1726008000 | 48.96 | 0.77 | 1.60 | 48.2015 | 49.1 | 47.94 | 597018 |
| 1725921600 | 48.19 | -0.27 | -0.56 | 48.33 | 48.9 | 48.17 | 666172 |
| 1725662400 | 48.46 | 0.8 | 1.68 | 48.105 | 48.81 | 47.7 | 893251 |
| 1725576000 | 47.66 | -0.77 | -1.59 | 48.3 | 48.415 | 47.33 | 525030 |
| 1725489600 | 48.43 | -0.41 | -0.84 | 48.87 | 49.37 | 48.25 | 447664 |
| 1725403200 | 48.84 | -1.21 | -2.42 | 49.44 | 49.5699 | 48.4704 | 623278 |
| 1725057600 | 50.05 | 0.71 | 1.44 | 49.45 | 50.09 | 49.03 | 572574 |
| 1724971200 | 49.34 | 0.33 | 0.67 | 49.54 | 50.25 | 49.18 | 481575 |
| 1724884800 | 49.01 | -0.44 | -0.89 | 49.25 | 49.52 | 48.76 | 405884 |
| 1724798400 | 49.45 | -0.65 | -1.30 | 50.04 | 50.38 | 49.1384 | 418048 |
| 1724712000 | 50.1 | 0.08 | 0.16 | 50.48 | 50.92 | 49.6 | 637241 |
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
