Hot Features
プレミアム
Geopark Limited (G6O)
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 | -0.29 | -3.50877192982 | 8.265 | 8.2899999 | 8.01 | 45 | 8.24175365 | DE |
| 4 | -2.405 | -23.1695568401 | 10.38 | 10.38 | 8.01 | 574 | 9.37296038 | DE |
| 12 | 0.775 | 10.7638888889 | 7.2 | 10.38 | 6.92 | 1335 | 8.18085595 | DE |
| 26 | 1.675 | 26.5873015873 | 6.3 | 10.38 | 5.9 | 1893 | 7.763455 | DE |
| 52 | 2.425 | 43.6936936937 | 5.55 | 10.38 | 4.98 | 1443 | 7.28140519 | DE |
| 156 | -2.625 | -24.7641509434 | 10.6 | 11.2 | 4.98 | 1146 | 7.27768425 | DE |
| 260 | -2.625 | -24.7641509434 | 10.6 | 11.2 | 4.98 | 1146 | 7.27768425 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782851100 | 8.2899999 | 0 | 0.00 | 8.2899999 | 8.2899999 | 8.2899999 | 0 |
| 1782764700 | 8.2899999 | 0.28 | 3.50 | 8.2899999 | 8.2899999 | 8.2899999 | 110 |
| 1782505500 | 8.01 | -0.26 | -3.09 | 8.01 | 8.01 | 8.01 | 23 |
| 1782419100 | 8.265 | 0 | 0.00 | 8.265 | 8.265 | 8.265 | 0 |
| 1782332700 | 8.265 | -0.24 | -2.76 | 8.265 | 8.265 | 8.265 | 1 |
| 1782246300 | 8.5 | -0.21 | -2.41 | 8.605 | 8.605 | 8.5 | 202 |
| 1782159900 | 8.71 | -0.11 | -1.25 | 9.39 | 9.39 | 8.71 | 180 |
| 1781900700 | 8.82 | -0.14 | -1.51 | 8.795 | 8.82 | 8.785 | 361 |
| 1781814300 | 8.955 | 0 | 0.00 | 8.955 | 8.955 | 8.955 | 0 |
| 1781727900 | 8.955 | 0.27 | 3.11 | 8.955 | 8.955 | 8.955 | 1645 |
| 1781641500 | 8.685 | -0.44 | -4.82 | 8.685 | 8.685 | 8.685 | 140 |
| 1781555100 | 9.125 | -0.59 | -6.07 | 9.265 | 9.265 | 9.065 | 747 |
| 1781295900 | 9.715 | -0.03 | -0.26 | 9.715 | 9.715 | 9.715 | 1000 |
| 1781209500 | 9.74 | 0.63 | 6.92 | 9.72 | 10.029999 | 9.72 | 2470 |
| 1781123100 | 9.11 | 0 | 0.00 | 9.11 | 9.11 | 9.11 | 0 |
| 1781036700 | 9.11 | 0 | 0.00 | 9.11 | 9.11 | 9.11 | 0 |
| 1780950300 | 9.11 | -0.48 | -5.01 | 9.33 | 9.33 | 9.11 | 175 |
| 1780691100 | 9.59 | -0.01 | -0.05 | 9.55 | 9.59 | 9.55 | 1381 |
| 1780604700 | 9.595 | -0.44 | -4.43 | 9.595 | 9.595 | 9.595 | 10 |
| 1780518300 | 10.039999 | 0.21 | 2.14 | 10.38 | 10.38 | 10.039999 | 167 |
| 1780431900 | 9.83 | 0.08 | 0.82 | 9.715 | 9.83 | 9.715 | 4347 |
| 1780345500 | 9.75 | 1.45 | 17.47 | 8.9049999 | 9.75 | 8.9049999 | 3270 |
| 1780086300 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1779999900 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1779913500 | 8.3 | 0 | 0.00 | 8.3 | 8.3 | 8.3 | 0 |
| 1779827100 | 8.3 | 0.21 | 2.53 | 8.3 | 8.3 | 8.3 | 98 |
| 1779740700 | 8.095 | -0.31 | -3.69 | 8.01 | 8.095 | 8.01 | 310 |
| 1779481500 | 8.4049999 | 0 | 0.00 | 8.4049999 | 8.4049999 | 8.4049999 | 0 |
| 1779395100 | 8.4049999 | 0 | 0.00 | 8.4049999 | 8.4049999 | 8.4049999 | 0 |
| 1779308700 | 8.4049999 | -0.56 | -6.19 | 8.545 | 8.545 | 8.4049999 | 560 |
| 1779222300 | 8.96 | 0.45 | 5.29 | 8.94 | 8.97 | 8.88 | 1445 |
| 1779135900 | 8.51 | 0.3 | 3.65 | 8.48 | 8.51 | 8.48 | 500 |
| 1778876700 | 8.21 | -0.12 | -1.38 | 8.475 | 8.475 | 8.21 | 752 |
| 1778790300 | 8.3249999 | 0.21 | 2.59 | 8.3249999 | 8.3249999 | 8.3249999 | 300 |
| 1778703900 | 8.115 | -0.34 | -4.02 | 8.58 | 8.58 | 8.115 | 2415 |
| 1778617500 | 8.455 | 0.12 | 1.44 | 8.455 | 8.455 | 8.455 | 400 |
| 1778531100 | 8.335 | 0.83 | 11.06 | 8.025 | 8.335 | 8.025 | 1705 |
| 1778271900 | 7.505 | -0.24 | -3.10 | 7.605 | 7.79 | 7.505 | 2012 |
| 1778185500 | 7.745 | -0.3 | -3.73 | 7.9 | 7.935 | 7.675 | 837 |
| 1778099100 | 8.045 | -0.38 | -4.45 | 8.295 | 8.295 | 8.045 | 160 |
| 1778012700 | 8.42 | 0.01 | 0.12 | 8.42 | 8.42 | 8.42 | 280 |
| 1777926300 | 8.41 | 0.17 | 2.00 | 8.3249999 | 8.41 | 8.3249999 | 550 |
| 1777580700 | 8.2449999 | 0.1 | 1.23 | 8.235 | 8.2449999 | 8.235 | 519 |
| 1777494300 | 8.145 | 0.11 | 1.37 | 7.97 | 8.145 | 7.97 | 180 |
| 1777407900 | 8.035 | 0.26 | 3.34 | 8.025 | 8.285 | 8.025 | 685 |
| 1777321500 | 7.775 | 0 | 0.00 | 7.775 | 7.775 | 7.775 | 0 |
| 1777062300 | 7.775 | -0.4 | -4.83 | 7.82 | 7.82 | 7.775 | 705 |
| 1776975900 | 8.17 | 0.28 | 3.48 | 8.17 | 8.17 | 8.17 | 50 |
| 1776889500 | 7.895 | 0.2 | 2.67 | 7.895 | 7.895 | 7.895 | 156 |
| 1776803100 | 7.69 | 0.18 | 2.40 | 7.59 | 7.69 | 7.59 | 1816 |
| 1776716700 | 7.51 | 0.16 | 2.18 | 7.51 | 7.51 | 7.51 | 200 |
| 1776457500 | 7.35 | -0.51 | -6.49 | 7.385 | 7.385 | 7.255 | 10400 |
| 1776371100 | 7.86 | -0.45 | -5.36 | 7.86 | 7.86 | 7.86 | 300 |
| 1776284700 | 8.305 | -0.14 | -1.60 | 8.47 | 8.58 | 8.305 | 1502 |
| 1776198300 | 8.44 | 0 | 0.00 | 8.44 | 8.44 | 8.44 | 0 |
| 1776111900 | 8.44 | 0.39 | 4.84 | 8.1999999 | 8.44 | 8.1999999 | 1208 |
| 1775852700 | 8.05 | 1.07 | 15.25 | 7.095 | 8.05 | 7.005 | 3119 |
| 1775766300 | 6.985 | -0.26 | -3.59 | 7.345 | 7.345 | 6.985 | 517 |
| 1775679900 | 7.245 | -0.08 | -1.02 | 7.2 | 7.245 | 6.92 | 12821 |
| 1775593500 | 7.32 | -0.33 | -4.31 | 7.755 | 7.755 | 7.32 | 864 |
| 1775161500 | 7.65 | 0.15 | 2.00 | 8.15 | 8.15 | 7.65 | 3555 |
| 1775075100 | 7.5 | -0.65 | -7.98 | 7.8 | 7.8 | 7.5 | 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。
