Hot Features
プレミアム
BGC Group Inc (ESD)
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 | -1.7 | -15.0442477876 | 11.3 | 11.3 | 9.8 | 250 | 10.69900133 | DE |
| 4 | 0 | 0 | 9.6 | 11.3 | 9.55 | 184 | 10.60961306 | DE |
| 12 | 0 | 0 | 9.6 | 11.3 | 8.6 | 284 | 9.74780638 | DE |
| 26 | 2.3 | 31.5068493151 | 7.3 | 11.3 | 7.3 | 347 | 8.59503278 | DE |
| 52 | 0.45 | 4.91803278689 | 9.15 | 11.3 | 7.15 | 376 | 8.26435397 | DE |
| 156 | 1.8 | 23.0769230769 | 7.8 | 11.3 | 6.75 | 312 | 8.27485248 | DE |
| 260 | 1.8 | 23.0769230769 | 7.8 | 11.3 | 6.75 | 312 | 8.27485248 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782937500 | 9.9499999 | 0 | 0.00 | 9.9499999 | 9.9499999 | 9.9499999 | 0 |
| 1782851100 | 9.9499999 | 0 | 0.00 | 9.9499999 | 9.9499999 | 9.9499999 | 0 |
| 1782764700 | 9.9499999 | 0.15 | 1.53 | 9.9499999 | 9.9499999 | 9.9499999 | 1 |
| 1782505500 | 9.8 | -1.5 | -13.27 | 9.8 | 9.8 | 9.8 | 300 |
| 1782419100 | 11.3 | 0.3 | 2.73 | 11.3 | 11.3 | 11.3 | 450 |
| 1782332700 | 11 | 0 | 0.00 | 11 | 11 | 11 | 0 |
| 1782246300 | 11 | 0.4 | 3.77 | 11 | 11 | 11 | 588 |
| 1782159900 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1781900700 | 10.6 | 0 | 0.00 | 10.6 | 10.6 | 10.6 | 0 |
| 1781814300 | 10.6 | 0.5 | 4.95 | 10.6 | 10.6 | 10.6 | 3 |
| 1781727900 | 10.1 | 0 | 0.00 | 10.1 | 10.1 | 10.1 | 0 |
| 1781641500 | 10.1 | -0.2 | -1.94 | 10.1 | 10.1 | 10.1 | 13 |
| 1781555100 | 10.3 | 0.75 | 7.85 | 10.4 | 10.4 | 10.199999 | 17 |
| 1781295900 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 0 |
| 1781209500 | 9.55 | -0.05 | -0.52 | 9.55 | 9.55 | 9.55 | 1 |
| 1781123100 | 9.6 | 1 | 11.63 | 9.6 | 9.6 | 9.6 | 281 |
| 1781036700 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1780950300 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1780691100 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1780604700 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1780518300 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1780431900 | 8.6 | -1.25 | -12.69 | 8.6 | 8.6 | 8.6 | 488 |
| 1780345500 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 0 |
| 1780086300 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 0 |
| 1779999900 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 0 |
| 1779913500 | 9.85 | 0 | 0.00 | 9.85 | 9.85 | 9.85 | 0 |
| 1779827100 | 9.85 | 0.3 | 3.14 | 9.85 | 9.85 | 9.85 | 1 |
| 1779740700 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 0 |
| 1779481500 | 9.55 | 0 | 0.00 | 9.55 | 9.55 | 9.55 | 0 |
| 1779395100 | 9.55 | -0.1 | -1.04 | 9.55 | 9.55 | 9.55 | 1 |
| 1779308700 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1779222300 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1779135900 | 9.65 | 0 | 0.00 | 9.65 | 9.65 | 9.65 | 0 |
| 1778876700 | 9.65 | -0.05 | -0.52 | 9.9 | 9.9 | 9.65 | 8 |
| 1778790300 | 9.6999999 | 0.3 | 3.19 | 9.6999999 | 9.6999999 | 9.6999999 | 10 |
| 1778703900 | 9.4 | 0 | 0.00 | 9.4 | 9.4 | 9.4 | 0 |
| 1778617500 | 9.4 | -0.05 | -0.53 | 9.4 | 9.4 | 9.4 | 950 |
| 1778531100 | 9.4499999 | 0 | 0.00 | 9.4499999 | 9.4499999 | 9.4499999 | 0 |
| 1778271900 | 9.4499999 | 0 | 0.00 | 9.4499999 | 9.4499999 | 9.4499999 | 0 |
| 1778185500 | 9.4499999 | 0 | 0.00 | 9.4499999 | 9.4499999 | 9.4499999 | 0 |
| 1778099100 | 9.4499999 | -0.15 | -1.56 | 9.1 | 9.4499999 | 9.05 | 1783 |
| 1778012700 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1777926300 | 9.6 | 0 | 0.00 | 9.6 | 9.6 | 9.6 | 0 |
| 1777580700 | 9.6 | 0.15 | 1.59 | 9.6 | 9.6 | 9.6 | 100 |
| 1777494300 | 9.4499999 | -0.5 | -5.03 | 9.4499999 | 9.4499999 | 9.4499999 | 361 |
| 1777407900 | 9.9499999 | 0 | 0.00 | 9.9499999 | 9.9499999 | 9.9499999 | 0 |
| 1777321500 | 9.9499999 | 0 | 0.00 | 9.9499999 | 9.9499999 | 9.9499999 | 0 |
| 1777062300 | 9.9499999 | 0 | 0.00 | 9.9499999 | 9.9499999 | 9.9499999 | 0 |
| 1776975900 | 9.9499999 | 0 | 0.00 | 9.9499999 | 9.9499999 | 9.9499999 | 0 |
| 1776889500 | 9.9499999 | 0.25 | 2.58 | 9.9499999 | 9.9499999 | 9.9499999 | 600 |
| 1776803100 | 9.6999999 | 0 | 0.00 | 9.6999999 | 9.6999999 | 9.6999999 | 0 |
| 1776716700 | 9.6999999 | 0 | 0.00 | 9.6999999 | 9.6999999 | 9.6999999 | 0 |
| 1776457500 | 9.6999999 | 0 | 0.00 | 9.6999999 | 9.6999999 | 9.6999999 | 0 |
| 1776371100 | 9.6999999 | 0 | 0.00 | 9.6999999 | 9.6999999 | 9.6999999 | 0 |
| 1776284700 | 9.6999999 | 0.1 | 1.04 | 9.9499999 | 9.9499999 | 9.6999999 | 8 |
| 1776198300 | 9.6 | 1.4 | 17.07 | 9.6 | 9.6 | 9.6 | 8 |
| 1776060000 | 8.1999999 | 0 | 0.00 | 8.1999999 | 8.1999999 | 8.1999999 | 0 |
| 1775800800 | 8.1999999 | 0 | 0.00 | 8.1999999 | 8.1999999 | 8.1999999 | 0 |
| 1775714400 | 8.1999999 | 0 | 0.00 | 8.1999999 | 8.1999999 | 8.1999999 | 0 |
| 1775628000 | 8.1999999 | 0 | 0.00 | 8.1999999 | 8.1999999 | 8.1999999 | 0 |
| 1775541600 | 8.1999999 | 0 | 0.00 | 8.1999999 | 8.1999999 | 8.1999999 | 0 |
| 1775109600 | 8.1999999 | 0 | 0.00 | 8.1999999 | 8.1999999 | 8.1999999 | 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。
