Hot Features
プレミアム
Groupe Bruxelles Lambert SA (PK) (GBLBY)
USOTC
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 | 0.43 | 4.6943231441 | 9.16 | 10.28 | 9.16 | 581 | 9.7913253 | DR |
| 4 | -0.015 | -0.156168662155 | 9.605 | 10.28 | 9.15 | 603 | 9.69817083 | DR |
| 12 | 0.83 | 9.47488584475 | 8.76 | 44.505 | 8.76 | 2939 | 10.58754719 | DR |
| 26 | 0.84 | 9.6 | 8.75 | 44.505 | 8.6 | 2476 | 10.22142987 | DR |
| 52 | 1.58 | 19.7253433208 | 8.01 | 44.505 | 7.9 | 1824 | 9.8493532 | DR |
| 156 | 1.59 | 19.875 | 8 | 44.505 | 6.7 | 1406 | 8.48449153 | DR |
| 260 | -1.8 | -15.8033362599 | 11.39 | 44.505 | 6.7 | 5615 | 8.88686224 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782163500 | 9.59 | -0.69 | -6.71 | 9.59 | 9.59 | 9.59 | 303 |
| 1781818140 | 10.28 | 0 | 0.00 | 10.28 | 10.28 | 10.28 | 0 |
| 1781731740 | 10.28 | 1.12 | 12.23 | 9.64 | 10.28 | 9.16 | 655 |
| 1781645340 | 9.16 | 0.01 | 0.11 | 9.16 | 9.16 | 9.16 | 507 |
| 1781558820 | 9.15 | 0 | 0.00 | 9.15 | 9.15 | 9.15 | 0 |
| 1781299620 | 9.15 | 0 | 0.00 | 9.15 | 9.15 | 9.15 | 0 |
| 1781213220 | 9.15 | -1.09 | -10.60 | 9.31 | 10.235 | 9.15 | 1368 |
| 1781126940 | 10.235 | 0 | 0.00 | 10.235 | 10.235 | 10.235 | 0 |
| 1781040540 | 10.235 | 0 | 0.00 | 9.27 | 10.235 | 9.27 | 417 |
| 1780954140 | 10.235 | 0.8 | 8.42 | 10.235 | 10.235 | 10.235 | 622 |
| 1780694940 | 9.44 | 0 | 0.00 | 9.44 | 9.44 | 9.44 | 0 |
| 1780608540 | 9.44 | 0 | 0.00 | 9.44 | 9.44 | 9.44 | 0 |
| 1780522140 | 9.44 | -0.16 | -1.69 | 9.44 | 9.44 | 9.44 | 311 |
| 1780435740 | 9.6024999 | -0.1 | -1.01 | 9.6024999 | 9.6024999 | 9.6024999 | 330 |
| 1780349340 | 9.7 | -0.16 | -1.57 | 9.41 | 9.7 | 9.41 | 503 |
| 1780090080 | 9.855 | 0.3 | 3.09 | 9.855 | 9.855 | 9.855 | 216 |
| 1780003320 | 9.56 | -0.33 | -3.29 | 9.5399999 | 9.56 | 9.53 | 615 |
| 1779917340 | 9.885 | 0.28 | 2.92 | 9.4 | 9.885 | 9.4 | 1443 |
| 1779830940 | 9.605 | 0.3 | 3.17 | 9.605 | 9.605 | 9.605 | 254 |
| 1779484920 | 9.31 | -5.49 | -37.09 | 14.0001 | 44.505 | 9.31 | 17153 |
| 1779398880 | 14.8 | -0.22 | -1.46 | 14.88 | 14.88 | 14.8 | 376 |
| 1779312300 | 15.02 | 5.43 | 56.54 | 9.59 | 15.02 | 9.59 | 19553 |
| 1779225660 | 9.595 | 0.46 | 4.98 | 9.2525 | 9.595 | 9.2525 | 885 |
| 1779139740 | 9.14 | 0.17 | 1.90 | 11.14 | 11.14 | 9.14 | 475 |
| 1778880000 | 8.97 | -0.77 | -7.94 | 9.1199999 | 9.1199999 | 8.97 | 2563 |
| 1778793900 | 9.7441 | 0.19 | 2.03 | 9.7441 | 9.7441 | 9.7441 | 441 |
| 1778707380 | 9.55 | -0.69 | -6.76 | 9.616 | 9.616 | 9.55 | 245 |
| 1778621340 | 10.2425 | -0.49 | -4.54 | 10.2425 | 10.2425 | 10.2425 | 375 |
| 1778534940 | 10.73 | 0.46 | 4.52 | 8.96 | 10.73 | 8.96 | 342 |
| 1778275200 | 10.266 | 0.25 | 2.46 | 9.68 | 10.266 | 9.68 | 512 |
| 1778188800 | 10.02 | -0.72 | -6.69 | 10.02 | 10.02 | 10.02 | 205 |
| 1778102520 | 10.738 | 1.38 | 14.72 | 10.315 | 10.738 | 10.315 | 284 |
| 1778016000 | 9.36 | -0.1 | -1.06 | 9.36 | 9.36 | 9.36 | 3178 |
| 1777930200 | 9.46 | 0 | 0.00 | 9.46 | 9.46 | 9.46 | 0 |
| 1777671000 | 9.46 | 0 | 0.00 | 9.46 | 9.46 | 9.46 | 57 |
| 1777584600 | 9.46 | 0 | 0.00 | 9.46 | 9.46 | 9.46 | 0 |
| 1777498200 | 9.46 | 0 | 0.00 | 9.46 | 9.46 | 9.46 | 0 |
| 1777411800 | 9.46 | 0 | 0.00 | 9.46 | 9.46 | 9.46 | 73 |
| 1777325400 | 9.46 | -0.54 | -5.40 | 9.46 | 9.46 | 9.46 | 515 |
| 1777065780 | 10 | 0.53 | 5.54 | 9.05 | 10 | 9.05 | 2546 |
| 1776979740 | 9.475 | -0.02 | -0.18 | 9.475 | 9.475 | 9.475 | 232 |
| 1776893280 | 9.4925 | -0.12 | -1.27 | 9.4925 | 9.4925 | 9.4925 | 247 |
| 1776806940 | 9.615 | -0.19 | -1.89 | 9.585 | 9.615 | 9.585 | 403 |
| 1776720540 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1776461340 | 9.8 | 0 | 0.00 | 9.8 | 9.8 | 9.8 | 0 |
| 1776374940 | 9.8 | 0.21 | 2.14 | 9.55 | 9.8 | 9.55 | 2308 |
| 1776288360 | 9.595 | 0.1 | 1.00 | 9.595 | 9.595 | 9.595 | 764 |
| 1776202140 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1776115740 | 9.5 | -0.08 | -0.78 | 9.5 | 9.5 | 9.5 | 599 |
| 1775856000 | 9.575 | -0.43 | -4.25 | 9.575 | 9.575 | 9.575 | 433 |
| 1775770140 | 10 | -0.57 | -5.35 | 10 | 10 | 10 | 55572 |
| 1775683740 | 10.5652 | 0 | 0.00 | 10.5652 | 10.5652 | 10.5652 | 0 |
| 1775597340 | 10.5652 | 0 | 0.00 | 10.5652 | 10.5652 | 10.5652 | 0 |
| 1775510940 | 10.5652 | 1.54 | 17.10 | 10.5652 | 10.5652 | 10.5652 | 301 |
| 1775164920 | 9.022 | -0.11 | -1.16 | 9.158 | 9.158 | 9.022 | 388 |
| 1775078400 | 9.128 | 0.37 | 4.20 | 9.128 | 9.128 | 9.128 | 543 |
| 1774992540 | 8.76 | -0.09 | -0.96 | 8.76 | 8.76 | 8.76 | 4636 |
| 1774906140 | 8.845 | 0 | 0.00 | 8.845 | 8.845 | 8.845 | 0 |
| 1774646940 | 8.845 | -0.04 | -0.45 | 8.845 | 8.845 | 8.845 | 413 |
| 1774560480 | 8.885 | 0.29 | 3.31 | 8.885 | 8.885 | 8.885 | 346 |
| 1774473960 | 8.6 | 0 | 0.00 | 8.6 | 8.6 | 8.6 | 0 |
| 1774387560 | 8.6 | -0.03 | -0.35 | 8.82 | 8.82 | 8.6 | 7902 |
| 1774301160 | 8.63 | 0 | 0.00 | 8.63 | 8.63 | 8.63 | 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。
