Hot Features
プレミアム
Glass House Brands Inc (QX) (GLASF)
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 | 0.5677 | 4.83972719523 | 11.73 | 12.48 | 11.03 | 217922 | 11.29156982 | CS |
| 4 | 2.4477 | 24.8497461929 | 9.85 | 12.48 | 9 | 262250 | 10.41607484 | CS |
| 12 | 4.5877 | 59.5032425422 | 7.71 | 12.48 | 7.2 | 250049 | 9.52556842 | CS |
| 26 | 5.6357 | 84.5947163014 | 6.662 | 12.48 | 5.74 | 249776 | 9.16564172 | CS |
| 52 | 6.6842 | 119.073661708 | 5.6135 | 12.48 | 4.55 | 238306 | 7.9893476 | CS |
| 156 | 8.6477 | 236.923287671 | 3.65 | 12.48 | 2.879 | 152313 | 7.27209882 | CS |
| 260 | 2.9977 | 32.2333333333 | 9.3 | 12.48 | 1.78 | 125068 | 6.37137229 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780694940 | 12.2977 | 0.69 | 5.92 | 11.9 | 12.48 | 11.6 | 425866 |
| 1780608540 | 11.61 | 0.28 | 2.47 | 11.34 | 11.61 | 11.34 | 222995 |
| 1780522140 | 11.33 | 0.21 | 1.89 | 11.46 | 11.5 | 11.17 | 267075 |
| 1780435740 | 11.12 | -0.18 | -1.59 | 11.562 | 11.73 | 11.03 | 159078 |
| 1780349340 | 11.3 | 0.21 | 1.89 | 11.36 | 11.73 | 11.05 | 165735 |
| 1780090080 | 11.09 | -0.46 | -3.98 | 11.73 | 11.73 | 11.03 | 274725 |
| 1780003320 | 11.55 | 0.54 | 4.90 | 10.95 | 11.55 | 10.94 | 381290 |
| 1779917340 | 11.01 | 0.23 | 2.18 | 10.75 | 11.3 | 10.5 | 196354 |
| 1779830940 | 10.775 | 0.62 | 6.05 | 10.44 | 10.985 | 10.15 | 570643 |
| 1779484920 | 10.16 | 0.07 | 0.69 | 10.08 | 10.33 | 9.96 | 157625 |
| 1779398880 | 10.09 | 0.01 | 0.10 | 10.12 | 10.2 | 10 | 125461 |
| 1779312300 | 10.08 | -0.19 | -1.80 | 10.1 | 10.38 | 9.92 | 226388 |
| 1779225660 | 10.265 | 0.28 | 2.75 | 9.82 | 10.43 | 9.8 | 510421 |
| 1779139740 | 9.99 | 0.29 | 2.99 | 9.7899999 | 10.066 | 9.7 | 159477 |
| 1778880000 | 9.7 | -0.22 | -2.21 | 9.47 | 9.95 | 9.47 | 336892 |
| 1778793900 | 9.9194 | 0.88 | 9.68 | 9.2 | 10.15 | 9.2 | 473306 |
| 1778707380 | 9.044 | -0.17 | -1.80 | 9.25 | 9.42 | 9 | 337956 |
| 1778621340 | 9.2094 | -0.14 | -1.50 | 9.2899999 | 9.36468 | 9.11 | 145054 |
| 1778534940 | 9.35 | 0 | 0.00 | 9.28 | 9.75 | 9.25 | 103200 |
| 1778275200 | 9.35 | -0.49 | -4.98 | 9.85 | 9.99 | 9.3 | 169077 |
| 1778188800 | 9.84 | 0.34 | 3.58 | 9.55 | 9.85 | 9.19 | 219592 |
| 1778102520 | 9.5 | -0.22 | -2.26 | 9.76 | 9.8 | 9.17 | 239554 |
| 1778016000 | 9.72 | 0.11 | 1.14 | 9.2899999 | 9.75 | 9.2899999 | 105917 |
| 1777930140 | 9.61 | 0 | 0.05 | 9.86 | 9.86 | 9.22 | 180253 |
| 1777671000 | 9.605 | -0.03 | -0.26 | 9.7819 | 9.96 | 9.5 | 151000 |
| 1777584540 | 9.63 | 0.01 | 0.06 | 9.8699999 | 10 | 9.48 | 226292 |
| 1777498140 | 9.624 | -0.35 | -3.47 | 9.75 | 10 | 9.46 | 300451 |
| 1777411800 | 9.97 | -0.57 | -5.37 | 10.33 | 10.41 | 9.85 | 314073 |
| 1777325400 | 10.5355 | 0.87 | 8.95 | 9.8 | 10.63 | 9.68 | 524839 |
| 1777065780 | 9.67 | 0.3 | 3.20 | 9.55 | 9.9 | 8.9 | 646382 |
| 1776979740 | 9.3699999 | -0.69 | -6.86 | 10.21 | 10.53 | 9.25 | 877402 |
| 1776893280 | 10.06 | 1.38 | 15.93 | 8.8 | 10.18 | 8.68 | 1159090 |
| 1776806940 | 8.678 | -0.42 | -4.64 | 9.05 | 9.1199999 | 8.64 | 147234 |
| 1776720540 | 9.1 | 0.79 | 9.55 | 8.45 | 9.31 | 8.35 | 384518 |
| 1776460800 | 8.307 | 0.1 | 1.18 | 8.2 | 8.49 | 8.2 | 101419 |
| 1776374940 | 8.21 | -0.18 | -2.15 | 8.1199999 | 8.51 | 7.2 | 56894 |
| 1776288360 | 8.39 | 0.31 | 3.84 | 8.1 | 8.4 | 8.01 | 86548 |
| 1776202140 | 8.08 | -0.08 | -0.98 | 8.1199999 | 8.1199999 | 8 | 63076 |
| 1776115740 | 8.16 | 0.05 | 0.62 | 8.0472 | 8.16 | 7.94 | 87004 |
| 1775856000 | 8.11 | -0.12 | -1.45 | 8.39 | 8.41 | 7.9 | 67099 |
| 1775770140 | 8.2289999 | 0.15 | 1.84 | 8 | 8.39 | 7.96 | 53791 |
| 1775683500 | 8.08 | -0.27 | -3.23 | 8.3675 | 8.51 | 7.91 | 126707 |
| 1775596800 | 8.35 | -0.25 | -2.91 | 8.45 | 8.64 | 8.146 | 58628 |
| 1775510940 | 8.6 | 0.07 | 0.82 | 8.7 | 8.7 | 8.41 | 90147 |
| 1775164920 | 8.53 | 0.14 | 1.67 | 8.31 | 8.55 | 8.0399999 | 149805 |
| 1775078400 | 8.39 | 0.23 | 2.82 | 8 | 8.39 | 8 | 62520 |
| 1774992540 | 8.16 | 0.66 | 8.80 | 7.836 | 8.4 | 7.748 | 130409 |
| 1774906080 | 7.5 | -0.38 | -4.82 | 7.81 | 8.16 | 7.5 | 160742 |
| 1774646940 | 7.88 | -0.36 | -4.37 | 8.2 | 8.3 | 7.78 | 160017 |
| 1774560480 | 8.24 | -0.25 | -2.94 | 8.305 | 8.5 | 8.05 | 854435 |
| 1774473900 | 8.49 | 0.54 | 6.79 | 7.7 | 8.5 | 7.7 | 894112 |
| 1774387560 | 7.95 | -0.05 | -0.63 | 8.01 | 8.01 | 7.51 | 107179 |
| 1774300800 | 8 | 0.7 | 9.59 | 7.44 | 8.02 | 7.21 | 156558 |
| 1774041960 | 7.3 | -0.41 | -5.32 | 7.86 | 7.86 | 7.25 | 118675 |
| 1773955740 | 7.71 | 0.06 | 0.78 | 7.5 | 7.8 | 7.28 | 168885 |
| 1773869340 | 7.65 | 0.05 | 0.66 | 7.52 | 7.69 | 7.44 | 57514 |
| 1773782700 | 7.6 | 0 | 0.00 | 7.62 | 7.73 | 7.5 | 44301 |
| 1773696120 | 7.6 | 0.1 | 1.33 | 7.5 | 7.7185 | 7.45 | 103045 |
| 1773437340 | 7.5 | -0.11 | -1.45 | 7.71 | 7.8 | 7.5 | 84000 |
| 1773350400 | 7.61 | -0.54 | -6.63 | 7.92 | 8 | 7.5 | 94693 |
| 1773264540 | 8.15 | 0.3 | 3.82 | 7.94 | 8.21 | 7.48 | 105895 |
| 1773178080 | 7.85 | -0.15 | -1.88 | 8.02 | 8.2175 | 7.55 | 122869 |
| 1773091740 | 8 | -0.54 | -6.32 | 8.27 | 8.27 | 7.95 | 82205 |
| 1772836140 | 8.5399999 | 0.99 | 13.11 | 7.49 | 8.5399999 | 7.2 | 169804 |
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。
