Hot Features
プレミアム
Gladstone Land Corp (3L4)
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 | -0.045 | -0.552825552826 | 8.14 | 8.225 | 7.86 | 655 | 8.01216621 | DE |
| 4 | -0.13 | -1.58054711246 | 8.225 | 8.42 | 7.86 | 645 | 8.12502634 | DE |
| 12 | -2.385 | -22.7576335878 | 10.48 | 10.48 | 7.86 | 903 | 8.6995916 | DE |
| 26 | 0.13 | 1.63214061519 | 7.965 | 10.84 | 7.365 | 1416 | 8.68321909 | DE |
| 52 | -0.46 | -5.37697253068 | 8.555 | 10.84 | 7.36 | 1092 | 8.48422384 | DE |
| 156 | -6.505 | -44.5547945205 | 14.6 | 14.75 | 7.36 | 709 | 9.54646728 | DE |
| 260 | -6.505 | -44.5547945205 | 14.6 | 14.75 | 7.36 | 709 | 9.54646728 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780604700 | 8.005 | 0.01 | 0.06 | 8.01 | 8.01 | 7.86 | 451 |
| 1780518300 | 8 | -0.02 | -0.25 | 8.06 | 8.1 | 8 | 137 |
| 1780431900 | 8.02 | 0.03 | 0.38 | 7.95 | 8.02 | 7.95 | 251 |
| 1780345500 | 7.99 | -0.16 | -1.90 | 8.07 | 8.225 | 7.99 | 2067 |
| 1780086300 | 8.145 | -0.09 | -1.09 | 8.14 | 8.19 | 8.14 | 367 |
| 1779999900 | 8.235 | 0.03 | 0.37 | 8.145 | 8.235 | 8.145 | 107 |
| 1779913500 | 8.205 | -0.06 | -0.67 | 8.23 | 8.25 | 8.205 | 1403 |
| 1779827100 | 8.26 | -0.16 | -1.90 | 8.41 | 8.4149999 | 8.26 | 506 |
| 1779740700 | 8.42 | 0.16 | 1.94 | 8.42 | 8.42 | 8.42 | 12 |
| 1779481500 | 8.26 | 0.06 | 0.73 | 8.26 | 8.26 | 8.26 | 95 |
| 1779395100 | 8.1999999 | 0.08 | 1.05 | 8.19 | 8.1999999 | 8.19 | 150 |
| 1779308700 | 8.115 | -0.04 | -0.43 | 8.215 | 8.215 | 8.1 | 1042 |
| 1779222300 | 8.15 | -0.16 | -1.93 | 8.235 | 8.375 | 8.15 | 1324 |
| 1779135900 | 8.31 | 0.33 | 4.14 | 8.06 | 8.31 | 8.0399999 | 1708 |
| 1778876700 | 7.98 | -0.3 | -3.56 | 8.1649999 | 8.1649999 | 7.98 | 1054 |
| 1778790300 | 8.275 | 0.27 | 3.31 | 8.36 | 8.36 | 8.275 | 180 |
| 1778703900 | 8.01 | -0.15 | -1.78 | 8.135 | 8.135 | 8.01 | 400 |
| 1778617500 | 8.1549999 | 0.09 | 1.12 | 8.125 | 8.205 | 7.87 | 818 |
| 1778531100 | 8.065 | -0.16 | -1.95 | 8.34 | 8.36 | 8.065 | 781 |
| 1778271900 | 8.225 | -0.08 | -0.90 | 8.225 | 8.225 | 8.225 | 52 |
| 1778185500 | 8.3 | 0.06 | 0.67 | 8.425 | 8.425 | 8.22 | 1544 |
| 1778099100 | 8.2449999 | 0.03 | 0.43 | 8.305 | 8.38 | 8.145 | 1539 |
| 1778012700 | 8.21 | -0.07 | -0.79 | 8.11 | 8.2799999 | 8.11 | 1380 |
| 1777926300 | 8.275 | 0.1 | 1.22 | 8.425 | 8.425 | 8.255 | 944 |
| 1777580700 | 8.175 | -0.22 | -2.56 | 8.1649999 | 8.2799999 | 8.16 | 2287 |
| 1777494300 | 8.39 | -0.11 | -1.29 | 8.685 | 8.685 | 8.39 | 2335 |
| 1777407900 | 8.5 | 0 | 0.00 | 8.555 | 8.555 | 8.4149999 | 810 |
| 1777321500 | 8.5 | -0.1 | -1.16 | 8.5 | 8.5 | 8.5 | 50 |
| 1777062300 | 8.6 | -0.1 | -1.15 | 8.6 | 8.6 | 8.6 | 4 |
| 1776975900 | 8.6999999 | 0.07 | 0.87 | 8.67 | 8.6999999 | 8.6549999 | 432 |
| 1776889500 | 8.625 | 0.03 | 0.29 | 8.635 | 8.635 | 8.625 | 1520 |
| 1776803100 | 8.6 | -0.13 | -1.49 | 8.815 | 8.815 | 8.6 | 878 |
| 1776716700 | 8.73 | -0.06 | -0.68 | 8.805 | 8.805 | 8.73 | 1548 |
| 1776457500 | 8.7899999 | -0.01 | -0.11 | 8.7899999 | 8.7899999 | 8.7899999 | 10 |
| 1776371100 | 8.8 | -0.08 | -0.85 | 8.9049999 | 9.015 | 8.735 | 2047 |
| 1776284700 | 8.875 | -0.15 | -1.66 | 9.095 | 9.095 | 8.815 | 1867 |
| 1776198300 | 9.025 | 0.15 | 1.63 | 8.94 | 9.025 | 8.925 | 1009 |
| 1776111900 | 8.88 | -0.02 | -0.22 | 8.9149999 | 8.9149999 | 8.88 | 1100 |
| 1775852700 | 8.9 | 0.15 | 1.66 | 8.755 | 8.9 | 8.755 | 2 |
| 1775766300 | 8.755 | -0.15 | -1.68 | 8.8699999 | 8.8699999 | 8.755 | 550 |
| 1775679900 | 8.9049999 | -0.29 | -3.15 | 8.84 | 8.9049999 | 8.84 | 2030 |
| 1775593500 | 9.195 | 0.23 | 2.57 | 8.9949999 | 9.195 | 8.955 | 145 |
| 1775161500 | 8.965 | 0.1 | 1.13 | 8.88 | 8.965 | 8.815 | 1123 |
| 1775075100 | 8.865 | 0 | 0.00 | 8.94 | 8.94 | 8.7449999 | 566 |
| 1774988700 | 8.865 | -0.04 | -0.39 | 8.965 | 8.965 | 8.865 | 32 |
| 1774902300 | 8.9 | 0.23 | 2.65 | 8.695 | 9.02 | 8.695 | 1040 |
| 1774646700 | 8.67 | -0.19 | -2.09 | 8.735 | 8.82 | 8.67 | 1443 |
| 1774560300 | 8.855 | -0.11 | -1.17 | 9.05 | 9.05 | 8.855 | 294 |
| 1774473900 | 8.96 | -0.16 | -1.75 | 9.135 | 9.175 | 8.96 | 740 |
| 1774387500 | 9.1199999 | -0.1 | -1.03 | 9.01 | 9.225 | 8.98 | 665 |
| 1774301100 | 9.215 | 0.06 | 0.66 | 8.9149999 | 9.23 | 8.9149999 | 728 |
| 1774041900 | 9.1549999 | -0.45 | -4.64 | 9.605 | 9.605 | 9.1549999 | 1799 |
| 1773955500 | 9.6 | -0.57 | -5.60 | 10.13 | 10.13 | 9.6 | 1239 |
| 1773869100 | 10.17 | -0.09 | -0.88 | 10.449999 | 10.46 | 10.17 | 919 |
| 1773782700 | 10.26 | 0.17 | 1.68 | 10.3 | 10.3 | 10.25 | 1490 |
| 1773696300 | 10.09 | 0.06 | 0.60 | 10.1 | 10.15 | 10 | 1753 |
| 1773437100 | 10.029999 | -0.32 | -3.09 | 10.48 | 10.48 | 10.029999 | 730 |
| 1773350700 | 10.35 | 0.05 | 0.49 | 10.35 | 10.4 | 10.21 | 1212 |
| 1773264300 | 10.3 | 0 | 0.00 | 10.289999 | 10.3 | 10.24 | 3828 |
| 1773177900 | 10.3 | 0.2 | 1.98 | 10.07 | 10.48 | 10.02 | 892 |
| 1773091500 | 10.1 | 0.03 | 0.30 | 10.08 | 10.1 | 9.8 | 1981 |
| 1772832300 | 10.07 | -0.11 | -1.08 | 10.279999 | 10.31 | 10.07 | 3044 |
| 1772745900 | 10.18 | -0.25 | -2.40 | 10.18 | 10.18 | 10.18 | 56 |
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。
