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 | -0.14 | -1.83126226292 | 7.645 | 7.705 | 7.37 | 3626 | 7.43170086 | DE |
| 4 | -0.235 | -3.03617571059 | 7.74 | 7.87 | 7.37 | 1685 | 7.49633592 | DE |
| 12 | -1.2849999 | -14.6188841254 | 8.7899999 | 8.815 | 7.37 | 1179 | 7.86174691 | DE |
| 26 | -0.495 | -6.1875 | 8 | 10.84 | 7.37 | 1278 | 8.70675897 | DE |
| 52 | -1.42 | -15.9103641457 | 8.925 | 10.84 | 7.36 | 1231 | 8.35424069 | DE |
| 156 | -7.095 | -48.595890411 | 14.6 | 14.75 | 7.36 | 748 | 9.37344282 | DE |
| 260 | -7.095 | -48.595890411 | 14.6 | 14.75 | 7.36 | 748 | 9.37344282 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783715100 | 7.525 | 0.03 | 0.33 | 7.575 | 7.575 | 7.49 | 1922 |
| 1783628700 | 7.5 | 0.1 | 1.35 | 7.37 | 7.5 | 7.37 | 176 |
| 1783542300 | 7.4 | -0.28 | -3.58 | 7.43 | 7.51 | 7.4 | 14758 |
| 1783455900 | 7.675 | 0.16 | 2.13 | 7.57 | 7.675 | 7.48 | 988 |
| 1783369500 | 7.515 | -0.17 | -2.15 | 7.69 | 7.705 | 7.49 | 2020 |
| 1783110300 | 7.68 | 0.04 | 0.59 | 7.645 | 7.68 | 7.645 | 190 |
| 1783023900 | 7.635 | 0 | 0.07 | 7.505 | 7.65 | 7.505 | 2406 |
| 1782937500 | 7.63 | 0.12 | 1.60 | 7.53 | 7.665 | 7.53 | 1209 |
| 1782851100 | 7.51 | -0.04 | -0.53 | 7.47 | 7.51 | 7.47 | 121 |
| 1782764700 | 7.55 | 0.04 | 0.53 | 7.665 | 7.765 | 7.55 | 1758 |
| 1782505500 | 7.51 | -0.03 | -0.40 | 7.51 | 7.51 | 7.51 | 45 |
| 1782419100 | 7.54 | -0.13 | -1.63 | 7.67 | 7.67 | 7.54 | 655 |
| 1782332700 | 7.665 | 0.18 | 2.34 | 7.62 | 7.735 | 7.62 | 2756 |
| 1782246300 | 7.49 | -0.06 | -0.79 | 7.49 | 7.49 | 7.49 | 37 |
| 1782159900 | 7.55 | -0.06 | -0.79 | 7.55 | 7.55 | 7.55 | 15 |
| 1781900700 | 7.61 | 0.02 | 0.26 | 7.62 | 7.62 | 7.61 | 725 |
| 1781814300 | 7.59 | 0.16 | 2.08 | 7.56 | 7.59 | 7.555 | 156 |
| 1781727900 | 7.435 | -0.13 | -1.65 | 7.685 | 7.685 | 7.435 | 4131 |
| 1781641500 | 7.56 | -0.06 | -0.72 | 7.72 | 7.72 | 7.56 | 391 |
| 1781555100 | 7.615 | -0.15 | -1.93 | 7.87 | 7.87 | 7.615 | 645 |
| 1781295900 | 7.765 | -0.04 | -0.45 | 7.74 | 7.765 | 7.74 | 525 |
| 1781209500 | 7.8 | -0.23 | -2.80 | 7.985 | 7.985 | 7.8 | 2650 |
| 1781123100 | 8.025 | -0.06 | -0.68 | 7.895 | 8.025 | 7.895 | 2051 |
| 1781036700 | 8.08 | 0.04 | 0.56 | 7.9 | 8.08 | 7.9 | 575 |
| 1780950300 | 8.035 | -0.06 | -0.74 | 7.93 | 8.145 | 7.93 | 1685 |
| 1780691100 | 8.095 | 0.09 | 1.12 | 8.115 | 8.115 | 8.0299999 | 720 |
| 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 |
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。
