Hot Features
プレミアム
Golden Ocean Group Limited (KT31)
TG
登録してリアルタイムのチャート、分析ツール、価格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 | 0.0239999 | 0.26385114336 | 9.096 | 9.396 | 8.5 | 5050 | 8.70222026 | DE |
| 4 | 0.3319999 | 3.77787778789 | 8.788 | 9.396 | 8.272 | 4826 | 8.64915851 | DE |
| 12 | -1.5200001 | -14.2857152256 | 10.64 | 11.65 | 8.272 | 4029 | 9.80028834 | DE |
| 26 | -3.1300001 | -25.5510212245 | 12.25 | 12.33 | 8.272 | 2899 | 10.3058428 | DE |
| 52 | 0.4179999 | 4.80349230062 | 8.702 | 14.485 | 8.272 | 3341 | 10.99836643 | DE |
| 156 | 2.4439999 | 36.6087462552 | 6.676 | 14.485 | 6.64 | 3368 | 10.12151859 | DE |
| 260 | 2.4439999 | 36.6087462552 | 6.676 | 14.485 | 6.64 | 3368 | 10.12151859 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736544420 | 9.1999999 | 0.14 | 1.52 | 9.034 | 9.396 | 9.0239999 | 3274 |
| 1736458020 | 9.0619999 | 0.49 | 5.74 | 8.72 | 9.0619999 | 8.698 | 748 |
| 1736371620 | 8.57 | -0.07 | -0.86 | 8.696 | 8.696 | 8.5559999 | 5871 |
| 1736285220 | 8.644 | 0.08 | 0.89 | 8.9 | 8.9 | 8.5 | 4641 |
| 1736198820 | 8.568 | -0.32 | -3.60 | 8.904 | 8.904 | 8.568 | 5694 |
| 1735939620 | 8.888 | -0.32 | -3.43 | 9.096 | 9.098 | 8.8379999 | 8298 |
| 1735853220 | 9.204 | 0.72 | 8.46 | 8.696 | 9.204 | 8.696 | 9229 |
| 1735594020 | 8.486 | -0.07 | -0.82 | 8.518 | 8.518 | 8.48 | 5244 |
| 1735334820 | 8.5559999 | 0.01 | 0.16 | 8.606 | 8.692 | 8.554 | 3727 |
| 1734989220 | 8.542 | 0.14 | 1.69 | 8.448 | 8.554 | 8.4 | 3182 |
| 1734730020 | 8.4 | 0.05 | 0.57 | 8.31 | 8.442 | 8.272 | 2860 |
| 1734643620 | 8.352 | -0.26 | -3.04 | 8.496 | 8.58 | 8.304 | 2413 |
| 1734557220 | 8.614 | 0.18 | 2.11 | 8.446 | 8.632 | 8.446 | 519 |
| 1734470820 | 8.436 | -0.13 | -1.56 | 8.554 | 8.554 | 8.3119999 | 15643 |
| 1734384420 | 8.57 | -0.14 | -1.56 | 8.704 | 8.704 | 8.5 | 2792 |
| 1734125220 | 8.706 | -0.11 | -1.23 | 8.788 | 8.788 | 8.642 | 1523 |
| 1734038820 | 8.814 | -0.01 | -0.16 | 8.8059999 | 8.814 | 8.666 | 2692 |
| 1733952420 | 8.8279999 | -0.12 | -1.36 | 8.8699999 | 8.954 | 8.712 | 2301 |
| 1733866020 | 8.9499999 | -0.05 | -0.60 | 8.864 | 9 | 8.864 | 999 |
| 1733779620 | 9.004 | -0.36 | -3.87 | 8.976 | 9.048 | 8.816 | 6216 |
| 1733520420 | 9.366 | 0 | 0.00 | 9.366 | 9.366 | 9.366 | 0 |
| 1733434020 | 9.366 | 0.02 | 0.21 | 9.3699999 | 9.476 | 9.332 | 3179 |
| 1733347620 | 9.346 | -0.13 | -1.35 | 9.5 | 9.522 | 9.3 | 1824 |
| 1733261220 | 9.474 | 0.07 | 0.74 | 9.3 | 9.474 | 9.3 | 754 |
| 1733174820 | 9.404 | -0.13 | -1.38 | 9.448 | 9.478 | 9.25 | 8457 |
| 1732915620 | 9.536 | -0.07 | -0.69 | 9.444 | 9.536 | 9.35 | 677 |
| 1732829220 | 9.602 | 0 | 0.04 | 9.61 | 9.61 | 9.492 | 2816 |
| 1732742820 | 9.598 | -0.7 | -6.77 | 10.24 | 10.24 | 9.4179999 | 16568 |
| 1732656420 | 10.295 | -0.29 | -2.69 | 10.574999 | 10.595 | 10.295 | 1472 |
| 1732570020 | 10.58 | -0.12 | -1.08 | 10.65 | 10.73 | 10.58 | 1167 |
| 1732310820 | 10.695 | 0.1 | 0.90 | 10.515 | 10.695 | 10.515 | 2137 |
| 1732224420 | 10.6 | -0.55 | -4.93 | 11.11 | 11.125 | 10.41 | 5288 |
| 1732138020 | 11.15 | -0.1 | -0.89 | 11.355 | 11.355 | 11.15 | 1625 |
| 1732051620 | 11.25 | -0.39 | -3.35 | 11.595 | 11.595 | 11.145 | 2940 |
| 1731965220 | 11.64 | 0.23 | 2.02 | 11.48 | 11.64 | 11.38 | 10240 |
| 1731705960 | 11.41 | 0.09 | 0.80 | 11.52 | 11.65 | 11.41 | 13563 |
| 1731619560 | 11.32 | 0.21 | 1.89 | 11.23 | 11.335 | 11.23 | 579 |
| 1731533160 | 11.11 | -0.07 | -0.63 | 11.04 | 11.11 | 10.98 | 1854 |
| 1731446820 | 11.18 | -0.03 | -0.27 | 11.335 | 11.445 | 11.06 | 14180 |
| 1731360420 | 11.21 | 0.19 | 1.72 | 10.97 | 11.225 | 10.97 | 2462 |
| 1731101220 | 11.02 | 0.1 | 0.92 | 10.865 | 11.085 | 10.865 | 3422 |
| 1731014760 | 10.92 | 0.37 | 3.51 | 10.78 | 10.925 | 10.77 | 10033 |
| 1730928360 | 10.55 | 0.2 | 1.93 | 10.31 | 10.55 | 10.18 | 622 |
| 1730841960 | 10.35 | 0.3 | 2.93 | 10.24 | 10.38 | 10.24 | 1132 |
| 1730755560 | 10.055 | 0.21 | 2.08 | 9.852 | 10.055 | 9.852 | 930 |
| 1730496360 | 9.85 | -0.07 | -0.75 | 9.9179999 | 9.958 | 9.848 | 1415 |
| 1730409960 | 9.924 | 0.14 | 1.39 | 9.9179999 | 9.958 | 9.898 | 854 |
| 1730323560 | 9.788 | -0.3 | -2.94 | 10.025 | 10.025 | 9.788 | 430 |
| 1730237160 | 10.085 | 0.19 | 1.93 | 10.029999 | 10.24 | 10.029999 | 2892 |
| 1730150760 | 9.894 | -0.2 | -1.94 | 10.1 | 10.1 | 9.788 | 1503 |
| 1729888020 | 10.09 | 0.23 | 2.31 | 9.906 | 10.09 | 9.906 | 650 |
| 1729801560 | 9.862 | -0.1 | -0.98 | 9.926 | 9.94 | 9.862 | 1627 |
| 1729715160 | 9.96 | -0.21 | -2.06 | 10.1 | 10.115 | 9.96 | 8160 |
| 1729628760 | 10.17 | -0.06 | -0.59 | 10.08 | 10.185 | 10.065 | 3031 |
| 1729542360 | 10.23 | -0.22 | -2.11 | 10.39 | 10.39 | 10.14 | 3823 |
| 1729283160 | 10.449999 | 0.08 | 0.82 | 10.64 | 10.64 | 10.449999 | 674 |
| 1729196760 | 10.365 | 0.03 | 0.24 | 10.44 | 10.48 | 10.25 | 7100 |
| 1729110360 | 10.34 | -0.13 | -1.24 | 10.43 | 10.43 | 10.295 | 1498 |
| 1729023960 | 10.47 | -0.32 | -2.97 | 10.815 | 10.815 | 10.404999 | 5093 |
| 1728937620 | 10.79 | -0.32 | -2.88 | 11.28 | 11.28 | 10.79 | 13780 |
| 1728678360 | 11.11 | -0.12 | -1.07 | 11.2 | 11.2 | 11.11 | 400 |
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
