Hot Features
プレミアム
Global Net Lease Inc (2N8)
TG
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 | 0.1050001 | 1.30597140928 | 8.0399999 | 8.16 | 7.8 | 145 | 7.96205393 | DE |
| 4 | 0.485 | 6.3315926893 | 7.66 | 8.1999999 | 7.66 | 572 | 7.87830744 | DE |
| 12 | -0.001 | -0.0122759636632 | 8.146 | 8.502 | 7.6 | 745 | 8.00197448 | DE |
| 26 | 1.219 | 17.6003465204 | 6.926 | 8.502 | 6.838 | 1344 | 7.93110669 | DE |
| 52 | 1.545 | 23.4090909091 | 6.6 | 8.502 | 5.802 | 1263 | 7.30286005 | DE |
| 156 | -2.505 | -23.5211267606 | 10.65 | 10.8 | 5.802 | 1761 | 7.53146911 | DE |
| 260 | -2.505 | -23.5211267606 | 10.65 | 10.8 | 5.802 | 1761 | 7.53146911 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780691100 | 8.145 | 0.27 | 3.49 | 8.145 | 8.145 | 8.145 | 303 |
| 1780604700 | 7.87 | -0.03 | -0.38 | 7.87 | 7.87 | 7.87 | 130 |
| 1780518300 | 7.9 | 0.1 | 1.28 | 7.9 | 7.9 | 7.9 | 125 |
| 1780431900 | 7.8 | -0.2 | -2.44 | 7.8 | 7.8 | 7.8 | 1 |
| 1780345500 | 7.995 | -0.05 | -0.56 | 8.16 | 8.16 | 7.925 | 367 |
| 1780086300 | 8.0399999 | -0.04 | -0.50 | 8.0399999 | 8.0399999 | 8.0399999 | 100 |
| 1779999900 | 8.08 | 0.13 | 1.64 | 8.17 | 8.17 | 8.08 | 1600 |
| 1779913500 | 7.95 | 0 | 0.00 | 7.95 | 7.95 | 7.95 | 0 |
| 1779827100 | 7.95 | -0.01 | -0.13 | 8.19 | 8.19 | 7.95 | 21 |
| 1779740700 | 7.96 | -0.06 | -0.75 | 8.1999999 | 8.1999999 | 7.96 | 87 |
| 1779481500 | 8.02 | 0 | 0.06 | 8.02 | 8.02 | 8.02 | 630 |
| 1779395100 | 8.015 | -0.09 | -1.05 | 8.015 | 8.015 | 8.015 | 1 |
| 1779308700 | 8.1 | 0.08 | 1.06 | 8.1 | 8.1 | 8.1 | 310 |
| 1779222300 | 8.015 | 0.11 | 1.39 | 8.09 | 8.09 | 8.015 | 205 |
| 1779135900 | 7.905 | 0.16 | 2.00 | 7.905 | 7.905 | 7.905 | 400 |
| 1778876700 | 7.75 | -0.07 | -0.83 | 7.99 | 7.99 | 7.75 | 25 |
| 1778790300 | 7.815 | 0.1 | 1.23 | 7.835 | 7.9 | 7.815 | 3895 |
| 1778703900 | 7.72 | 0 | 0.00 | 7.72 | 7.72 | 7.72 | 0 |
| 1778617500 | 7.72 | -0.06 | -0.71 | 7.795 | 7.795 | 7.72 | 1650 |
| 1778531100 | 7.775 | 0.12 | 1.50 | 7.71 | 7.775 | 7.71 | 750 |
| 1778271900 | 7.66 | 0.06 | 0.79 | 7.66 | 7.66 | 7.66 | 1 |
| 1778185500 | 7.6 | -0.03 | -0.33 | 7.805 | 7.805 | 7.6 | 1497 |
| 1778099100 | 7.625 | -0.13 | -1.61 | 7.7 | 7.88 | 7.625 | 1296 |
| 1778012700 | 7.75 | -0.05 | -0.64 | 7.75 | 7.75 | 7.75 | 1 |
| 1777926300 | 7.8 | -0.32 | -3.94 | 8.25 | 8.25 | 7.8 | 406 |
| 1777580700 | 8.1199999 | 0 | 0.00 | 8.1199999 | 8.1199999 | 8.1199999 | 0 |
| 1777494300 | 8.1199999 | 0 | 0.00 | 8.1199999 | 8.1199999 | 8.1199999 | 0 |
| 1777407900 | 8.1199999 | -0.1 | -1.16 | 7.91 | 8.1199999 | 7.91 | 2550 |
| 1777321500 | 8.215 | 0.05 | 0.67 | 8.215 | 8.215 | 8.215 | 300 |
| 1777062300 | 8.16 | 0.22 | 2.71 | 8.07 | 8.16 | 8.07 | 833 |
| 1776975900 | 7.945 | -0.02 | -0.25 | 8.115 | 8.1199999 | 7.945 | 91 |
| 1776889500 | 7.965 | -0.2 | -2.39 | 7.965 | 7.965 | 7.965 | 700 |
| 1776803100 | 8.16 | 0.01 | 0.12 | 8.16 | 8.16 | 8.16 | 100 |
| 1776716700 | 8.15 | 0.16 | 1.94 | 8.3249999 | 8.3249999 | 8.15 | 145 |
| 1776457500 | 7.995 | -0.1 | -1.17 | 8.015 | 8.1 | 7.995 | 2101 |
| 1776371100 | 8.09 | -0.06 | -0.74 | 8.02 | 8.1549999 | 8.02 | 1142 |
| 1776284700 | 8.15 | 0.14 | 1.75 | 8.15 | 8.15 | 8.15 | 17 |
| 1776198300 | 8.01 | -0.02 | -0.25 | 8.01 | 8.01 | 8.01 | 500 |
| 1776111900 | 8.0299999 | -0.25 | -2.96 | 7.935 | 8.0299999 | 7.935 | 56 |
| 1775852700 | 8.275 | 0.14 | 1.72 | 8.105 | 8.355 | 8.105 | 4160 |
| 1775766300 | 8.135 | 0 | 0.00 | 8.135 | 8.135 | 8.135 | 0 |
| 1775679900 | 8.135 | 0 | 0.00 | 8.135 | 8.135 | 8.135 | 0 |
| 1775593500 | 8.135 | -0.11 | -1.27 | 8.195 | 8.205 | 7.97 | 1192 |
| 1775161500 | 8.24 | 0.09 | 1.10 | 8.24 | 8.24 | 8.24 | 36 |
| 1775075100 | 8.15 | 0.04 | 0.49 | 8.2449999 | 8.2449999 | 8.005 | 233 |
| 1774988700 | 8.11 | 0.15 | 1.94 | 8.11 | 8.11 | 8.11 | 2 |
| 1774902300 | 7.956 | 0.08 | 0.96 | 8.126 | 8.1839999 | 7.956 | 2716 |
| 1774646700 | 7.88 | -0.11 | -1.38 | 7.88 | 7.88 | 7.88 | 100 |
| 1774560300 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.99 | 0 |
| 1774473900 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.99 | 0 |
| 1774387500 | 7.99 | 0 | 0.00 | 7.99 | 7.99 | 7.99 | 0 |
| 1774301100 | 7.99 | -0.42 | -4.97 | 8.0619999 | 8.07 | 7.89 | 1689 |
| 1774041900 | 8.408 | 0 | 0.00 | 8.408 | 8.408 | 8.408 | 0 |
| 1773955500 | 8.408 | 0.1 | 1.23 | 8.49 | 8.49 | 8.408 | 55 |
| 1773869100 | 8.3059999 | -0.2 | -2.31 | 8.438 | 8.47 | 8.3059999 | 1895 |
| 1773782700 | 8.502 | 0.19 | 2.26 | 8.256 | 8.502 | 8.256 | 125 |
| 1773696300 | 8.314 | 0.3 | 3.74 | 8.146 | 8.314 | 8.146 | 26 |
| 1773437100 | 8.0139999 | 0 | 0.00 | 8.0139999 | 8.0139999 | 8.0139999 | 0 |
| 1773350700 | 8.0139999 | -0.01 | -0.12 | 8.0139999 | 8.0139999 | 8.0139999 | 300 |
| 1773264300 | 8.0239999 | 0 | 0.00 | 8.0239999 | 8.0239999 | 8.0239999 | 0 |
| 1773177900 | 8.0239999 | 0.13 | 1.62 | 7.984 | 8.042 | 7.984 | 1346 |
| 1773091500 | 7.896 | -0.23 | -2.81 | 8.026 | 8.026 | 7.804 | 1410 |
| 1772776800 | 8.124 | 0 | 0.00 | 8.124 | 8.124 | 8.124 | 0 |
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。
