Hot Features
プレミアム
Gamestop Corporation (GS2C)
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 | -1.825 | -8.19488100584 | 22.27 | 22.51 | 19.886 | 38221 | 20.89249506 | DE |
| 4 | -6.705 | -24.6961325967 | 27.15 | 27.57 | 19.886 | 40698 | 23.54992636 | DE |
| 12 | -7.345 | -26.4303706369 | 27.79 | 33.185 | 19.886 | 58303 | 27.00759596 | DE |
| 26 | 1.747 | 9.34324526687 | 18.698 | 33.185 | 17.422 | 82956 | 25.42816298 | DE |
| 52 | 6.685 | 48.5828488372 | 13.76 | 73.94 | 9.324 | 157797 | 26.61029548 | DE |
| 156 | -66.395 | -76.4567019807 | 86.84 | 177.95 | 9.324 | 58192 | 27.0924947 | DE |
| 260 | 4.949 | 31.9372741353 | 15.496 | 419.95 | 9.324 | 45991 | 38.24932231 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741901220 | 20.37 | 0.05 | 0.27 | 20.405 | 20.495 | 19.886 | 33958 |
| 1741814820 | 20.315 | -0.56 | -2.66 | 20.94 | 21.355 | 20.105 | 25516 |
| 1741728420 | 20.87 | 0.34 | 1.63 | 20.62 | 20.98 | 20.23 | 39931 |
| 1741642020 | 20.535 | -1.63 | -7.35 | 21.995 | 22.14 | 20.535 | 51111 |
| 1741382820 | 22.165 | -0.24 | -1.05 | 22.27 | 22.51 | 21.705 | 40588 |
| 1741296420 | 22.4 | -0.9 | -3.84 | 23.29 | 23.325 | 22.28 | 32770 |
| 1741210020 | 23.295 | 0.31 | 1.35 | 23.105 | 23.33 | 22.445 | 28370 |
| 1741123620 | 22.985 | -0.3 | -1.27 | 23.115 | 23.375 | 22.31 | 40880 |
| 1741037220 | 23.28 | -0.85 | -3.52 | 24.11 | 24.435 | 23.15 | 43311 |
| 1740778020 | 24.13 | 0.56 | 2.35 | 23.6 | 24.13 | 23.07 | 30426 |
| 1740691620 | 23.575 | -0.05 | -0.21 | 23.8 | 24.32 | 23.19 | 36560 |
| 1740605220 | 23.625 | 0.33 | 1.42 | 23.48 | 24.005 | 22.825 | 33056 |
| 1740518820 | 23.295 | -0.52 | -2.18 | 24 | 24.205 | 22.705 | 67549 |
| 1740432420 | 23.815 | -1.48 | -5.83 | 25.07 | 25.295 | 23.815 | 39853 |
| 1740173220 | 25.29 | -0.51 | -1.98 | 25.59 | 26.295 | 25.04 | 28027 |
| 1740086820 | 25.8 | 0.81 | 3.24 | 24.805 | 26.115 | 24.68 | 25341 |
| 1740000420 | 24.99 | -0.7 | -2.72 | 25.705 | 25.9 | 24.92 | 25571 |
| 1739914020 | 25.69 | -0.02 | -0.06 | 25.785 | 26.26 | 25.55 | 28614 |
| 1739827620 | 25.705 | -0.14 | -0.52 | 25.905 | 26 | 25.57 | 21563 |
| 1739568420 | 25.84 | 0.72 | 2.85 | 27.15 | 27.57 | 25.64 | 140972 |
| 1739482020 | 25.125 | 0.18 | 0.74 | 24.87 | 25.305 | 24.695 | 21546 |
| 1739395620 | 24.94 | -0.61 | -2.39 | 25.54 | 25.78 | 24.75 | 38243 |
| 1739309220 | 25.55 | -0.82 | -3.11 | 26.595 | 26.86 | 25.545 | 46401 |
| 1739222820 | 26.37 | 2.42 | 10.10 | 24.295 | 26.465 | 24.14 | 76551 |
| 1738963620 | 23.95 | 0.04 | 0.17 | 23.995 | 24.205 | 23.745 | 41088 |
| 1738877220 | 23.91 | -0.1 | -0.40 | 23.83 | 24.5 | 23.625 | 65010 |
| 1738790820 | 24.005 | -0.9 | -3.59 | 24.83 | 24.92 | 23.955 | 37926 |
| 1738704420 | 24.9 | -0.22 | -0.88 | 25.325 | 25.325 | 24.87 | 34853 |
| 1738618020 | 25.12 | -0.87 | -3.35 | 25 | 25.645 | 24.45 | 86592 |
| 1738358820 | 25.99 | -0.83 | -3.09 | 27.07 | 27.075 | 25.99 | 38476 |
| 1738272420 | 26.82 | 0.38 | 1.42 | 26.8 | 27.3 | 26.105 | 41278 |
| 1738186020 | 26.445 | 0.2 | 0.76 | 26.205 | 26.6 | 26.005 | 52796 |
| 1738099620 | 26.245 | 0.4 | 1.53 | 25.925 | 26.5 | 25.515 | 28190 |
| 1738013220 | 25.85 | -0.72 | -2.71 | 25.9 | 26.36 | 25.1 | 76191 |
| 1737754020 | 26.57 | -0.65 | -2.39 | 27.18 | 27.4 | 26.375 | 28415 |
| 1737667620 | 27.22 | 0.72 | 2.74 | 26.9 | 28.09 | 26.605 | 80173 |
| 1737581220 | 26.495 | 0.16 | 0.59 | 26.145 | 26.82 | 25.955 | 29570 |
| 1737494820 | 26.34 | -0.03 | -0.09 | 26.345 | 26.695 | 25.35 | 56040 |
| 1737408420 | 26.365 | -0.43 | -1.59 | 26.5 | 26.785 | 25.76 | 46713 |
| 1737149220 | 26.79 | -0.2 | -0.72 | 26.865 | 28 | 26.295 | 91032 |
| 1737062820 | 26.985 | -0.24 | -0.86 | 27.37 | 27.995 | 26.695 | 44335 |
| 1736976420 | 27.22 | 0.15 | 0.54 | 27.295 | 28.35 | 26.75 | 110037 |
| 1736890020 | 27.075 | -3.38 | -11.08 | 30.35 | 30.715 | 26.74 | 118095 |
| 1736803620 | 30.45 | -1.12 | -3.55 | 31.505 | 31.665 | 30.32 | 53725 |
| 1736544420 | 31.57 | -0.44 | -1.37 | 32.185 | 32.185 | 30.58 | 53760 |
| 1736458020 | 32.009999 | 0.12 | 0.39 | 31.995 | 32.255 | 31.4 | 19458 |
| 1736371620 | 31.885 | -0.29 | -0.90 | 32.5 | 32.795 | 31.555 | 66448 |
| 1736285220 | 32.174999 | 0.56 | 1.77 | 31.61 | 33.185 | 30.565 | 105133 |
| 1736198820 | 31.615 | 1.02 | 3.32 | 30.8 | 32.165 | 29.64 | 122407 |
| 1735939620 | 30.6 | 0.62 | 2.07 | 30 | 31.1 | 29.45 | 80306 |
| 1735853220 | 29.98 | -0.52 | -1.69 | 31.015 | 31.395 | 29.55 | 124841 |
| 1735594020 | 30.495 | -0.43 | -1.37 | 30.995 | 30.995 | 30.35 | 37038 |
| 1735334820 | 30.92 | 1.3 | 4.37 | 30.61 | 31.55 | 29.525 | 186334 |
| 1734989220 | 29.625 | 0.93 | 3.24 | 28.93 | 29.875 | 28.615 | 83161 |
| 1734730020 | 28.695 | 0.74 | 2.65 | 27.79 | 29.2 | 26.87 | 170529 |
| 1734643620 | 27.955 | 0.45 | 1.65 | 27.705 | 29.425 | 27.425 | 128964 |
| 1734557220 | 27.5 | -2.37 | -7.93 | 29.85 | 30.195 | 27.37 | 156640 |
| 1734470820 | 29.87 | 1.82 | 6.49 | 28.095 | 30.245 | 27.84 | 219528 |
| 1734384420 | 28.05 | 1.43 | 5.37 | 26.625 | 28.195 | 26.005 | 79618 |
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
