Hot Features
プレミアム
Games Workshop Group plc (G7W)
TG
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 1.9 | 1.09953703704 | 172.8 | 177.1 | 169.1 | 167 | 172.83607569 | DE |
| 4 | -2.9 | -1.63288288288 | 177.6 | 179.4 | 169.1 | 114 | 174.48487043 | DE |
| 12 | 0.6 | 0.344629523262 | 174.1 | 179.4 | 150.5 | 180 | 166.75807988 | DE |
| 26 | 49.8 | 39.871897518 | 124.9 | 179.4 | 118.5 | 136 | 158.64202072 | DE |
| 52 | 61.7 | 54.6017699115 | 113 | 179.4 | 109.3 | 144 | 137.22948662 | DE |
| 156 | 46.7 | 36.484375 | 128 | 179.4 | 104 | 153 | 129.52289174 | DE |
| 260 | 46.7 | 36.484375 | 128 | 179.4 | 104 | 153 | 129.52289174 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1740778020 | 174.8 | 2 | 1.16 | 170.4 | 175.9 | 170.4 | 85 |
| 1740691620 | 172.8 | -3.3 | -1.87 | 177.1 | 177.1 | 172 | 193 |
| 1740605220 | 176.1 | 0 | 0.00 | 174.9 | 176.6 | 172.7 | 109 |
| 1740518820 | 176.1 | 4.9 | 2.86 | 169.1 | 176.2 | 169.1 | 70 |
| 1740432420 | 171.19999 | -0.5 | -0.29 | 174 | 174 | 171 | 98 |
| 1740173220 | 171.69999 | -1 | -0.58 | 172.8 | 175.5 | 171.69999 | 367 |
| 1740086820 | 172.7 | -1.3 | -0.75 | 173 | 174.8 | 172.6 | 21 |
| 1740000420 | 174 | -0.1 | -0.06 | 174.1 | 175.2 | 171.6 | 79 |
| 1739914020 | 174.1 | -2.1 | -1.19 | 174.8 | 177 | 174.1 | 17 |
| 1739827620 | 176.2 | 1.3 | 0.74 | 175.3 | 178.6 | 175.1 | 57 |
| 1739568420 | 174.9 | -2.4 | -1.35 | 176.8 | 178.9 | 174 | 52 |
| 1739482020 | 177.3 | 3.9 | 2.25 | 175.8 | 177.8 | 173.2 | 61 |
| 1739395620 | 173.4 | -6 | -3.34 | 179.3 | 179.3 | 171.4 | 78 |
| 1739309220 | 179.4 | 3.1 | 1.76 | 176.4 | 179.4 | 176 | 31 |
| 1739222820 | 176.3 | 1.3 | 0.74 | 174 | 176.3 | 172.8 | 138 |
| 1738963620 | 175 | 0.6 | 0.34 | 177 | 177 | 175 | 77 |
| 1738877220 | 174.4 | -1.6 | -0.91 | 178.8 | 178.8 | 174.4 | 445 |
| 1738790820 | 176 | -1.7 | -0.96 | 177.1 | 177.1 | 176 | 10 |
| 1738704420 | 177.7 | 1.1 | 0.62 | 176.8 | 178.4 | 176.2 | 98 |
| 1738618020 | 176.6 | 0.5 | 0.28 | 172.9 | 178.1 | 172.2 | 160 |
| 1738358820 | 176.1 | -1.7 | -0.96 | 177.6 | 177.6 | 173.1 | 113 |
| 1738272420 | 177.8 | 0.7 | 0.40 | 177.1 | 178.1 | 174.5 | 85 |
| 1738186020 | 177.1 | 3.1 | 1.78 | 174 | 177.2 | 174 | 58 |
| 1738099620 | 174 | 2.5 | 1.46 | 173.9 | 175.7 | 172.1 | 207 |
| 1738013220 | 171.5 | -1.5 | -0.87 | 171.3 | 171.8 | 170.1 | 424 |
| 1737754020 | 173 | 0.7 | 0.41 | 172.6 | 173 | 170.6 | 78 |
| 1737667620 | 172.3 | 3.5 | 2.07 | 168.69999 | 172.4 | 167 | 112 |
| 1737581220 | 168.8 | 1.8 | 1.08 | 165.9 | 170.69999 | 165.9 | 54 |
| 1737494820 | 167 | 5.5 | 3.41 | 163.6 | 167 | 162.1 | 292 |
| 1737408420 | 161.5 | 3.5 | 2.22 | 161 | 162.8 | 158.4 | 129 |
| 1737149220 | 158 | -0.4 | -0.25 | 158 | 160.3 | 158 | 25 |
| 1737062820 | 158.4 | 4.7 | 3.06 | 155.1 | 159.3 | 153.3 | 17 |
| 1736976420 | 153.69999 | 2.3 | 1.52 | 150.5 | 154.6 | 150.5 | 534 |
| 1736890020 | 151.4 | -3.8 | -2.45 | 158.69999 | 161.9 | 151.4 | 695 |
| 1736803620 | 155.19999 | -6.7 | -4.14 | 161.9 | 161.9 | 155.19999 | 104 |
| 1736544420 | 161.9 | 2.5 | 1.57 | 162.4 | 162.4 | 160.3 | 25 |
| 1736458020 | 159.4 | -0.5 | -0.31 | 159.4 | 159.4 | 159.4 | 7 |
| 1736371620 | 159.9 | -0.7 | -0.44 | 161.1 | 165.69999 | 159.5 | 40 |
| 1736285220 | 160.6 | -1.8 | -1.11 | 162.19999 | 163 | 159.1 | 480 |
| 1736198820 | 162.4 | 0.1 | 0.06 | 162.6 | 162.8 | 160.4 | 106 |
| 1735939620 | 162.3 | 1.8 | 1.12 | 161.4 | 162.69999 | 159.1 | 72 |
| 1735853220 | 160.5 | 1.3 | 0.82 | 163.3 | 163.8 | 159.9 | 218 |
| 1735594020 | 159.19999 | -2.6 | -1.61 | 161.4 | 161.4 | 159.19999 | 105 |
| 1735334820 | 161.8 | 2.7 | 1.70 | 161.4 | 162.1 | 159.4 | 393 |
| 1734989220 | 159.1 | -2.2 | -1.36 | 160.6 | 161.6 | 156.9 | 188 |
| 1734730020 | 161.3 | 1.3 | 0.81 | 160.1 | 162.1 | 157.4 | 402 |
| 1734643620 | 160 | -6.3 | -3.79 | 166.1 | 166.1 | 160 | 148 |
| 1734557220 | 166.3 | -0.6 | -0.36 | 166.6 | 167.19999 | 163.5 | 288 |
| 1734470820 | 166.9 | -2.1 | -1.24 | 167.1 | 167.69999 | 163 | 92 |
| 1734384420 | 169 | -0.7 | -0.41 | 167.4 | 169 | 164.9 | 945 |
| 1734125220 | 169.69999 | -2.2 | -1.28 | 173.1 | 173.1 | 169.5 | 64 |
| 1734038820 | 171.9 | -2.3 | -1.32 | 173.1 | 173.1 | 169.8 | 68 |
| 1733952420 | 174.2 | 2.3 | 1.34 | 171.6 | 174.5 | 171.5 | 93 |
| 1733866020 | 171.9 | 3.9 | 2.32 | 169.19999 | 171.9 | 168.1 | 409 |
| 1733779620 | 168 | -4.5 | -2.61 | 172.4 | 173.2 | 168 | 35 |
| 1733520420 | 172.5 | -2.1 | -1.20 | 174.1 | 174.4 | 169.9 | 615 |
| 1733434020 | 174.6 | 1.9 | 1.10 | 174.4 | 175 | 172.9 | 272 |
| 1733347620 | 172.7 | -0.5 | -0.29 | 172 | 175.4 | 171.5 | 105 |
| 1733261220 | 173.2 | 0.1 | 0.06 | 172.8 | 173.6 | 171.1 | 77 |
| 1733174820 | 173.1 | 0.1 | 0.06 | 172.9 | 174.6 | 166.9 | 765 |
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
