Hot Features
プレミアム
Graphite One Inc (QX) (GPHOF)
USOTC
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 | 0.076314 | 15.89875 | 0.48 | 0.567 | 0.48 | 66625 | 0.54092249 | CS |
| 4 | 0.096314 | 20.937826087 | 0.46 | 0.567 | 0.432 | 84303 | 0.49911155 | CS |
| 12 | -0.053686 | -8.80098360656 | 0.61 | 0.6388 | 0.432 | 77057 | 0.52202309 | CS |
| 26 | 0.015114 | 2.79268292683 | 0.5412 | 0.859 | 0.432 | 53588 | 0.55619093 | CS |
| 52 | -0.201686 | -26.607651715 | 0.758 | 0.859 | 0.432 | 48985 | 0.58621808 | CS |
| 156 | -0.953686 | -63.158013245 | 1.51 | 1.65 | 0.432 | 69599 | 0.91462256 | CS |
| 260 | 0.322314 | 137.741025641 | 0.234 | 2.0044 | 0.095 | 71781 | 0.88234301 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737498540 | 0.556314 | 0.015764 | 2.92 | 0.5669999 | 0.5669999 | 0.54 | 123693 |
| 1737152880 | 0.54055 | 0.01055 | 1.99 | 0.54 | 0.55 | 0.53 | 72724 |
| 1737066420 | 0.53 | 0.04 | 8.16 | 0.517 | 0.53 | 0.48 | 42303 |
| 1736979720 | 0.49 | -0.0187 | -3.68 | 0.48 | 0.51085 | 0.48 | 27781 |
| 1736893380 | 0.5087 | -0.0113 | -2.17 | 0.5 | 0.54 | 0.491 | 179585 |
| 1736806800 | 0.52 | 0.028 | 5.69 | 0.50148 | 0.528082 | 0.50148 | 12291 |
| 1736547720 | 0.492 | 0.0095 | 1.97 | 0.509 | 0.509 | 0.472 | 36923 |
| 1736375340 | 0.4825 | -0.0135 | -2.72 | 0.4655 | 0.509 | 0.4655 | 27486 |
| 1736288940 | 0.496 | 0.02845 | 6.08 | 0.4988 | 0.50543 | 0.432 | 130968 |
| 1736202360 | 0.46755 | -0.00745 | -1.57 | 0.46 | 0.4867 | 0.46 | 83984 |
| 1735942980 | 0.475 | 0.015 | 3.26 | 0.476 | 0.48 | 0.4721 | 61557 |
| 1735856700 | 0.46 | -0.013 | -2.75 | 0.47 | 0.48 | 0.46 | 79549 |
| 1735683960 | 0.473 | 0.003 | 0.64 | 0.47485 | 0.48 | 0.46 | 53170 |
| 1735597740 | 0.47 | -0.050126 | -9.64 | 0.50125 | 0.5195 | 0.467 | 120807 |
| 1735338000 | 0.520126 | 0.060126 | 13.07 | 0.435 | 0.526 | 0.435 | 195168 |
| 1735252020 | 0.46 | 0.0024 | 0.52 | 0.46 | 0.5 | 0.4332 | 100855 |
| 1735078200 | 0.4576 | -0.003496 | -0.76 | 0.4634 | 0.4644 | 0.4522 | 6469 |
| 1734992400 | 0.461096 | 0.006096 | 1.34 | 0.455 | 0.508 | 0.445 | 200122 |
| 1734733200 | 0.455 | -0.015 | -3.19 | 0.45 | 0.4871 | 0.439 | 104450 |
| 1734646800 | 0.47 | -0.01 | -2.08 | 0.47 | 0.4922 | 0.4417 | 175511 |
| 1734560940 | 0.48 | -0.0139 | -2.81 | 0.495 | 0.4968 | 0.47 | 85203 |
| 1734474360 | 0.4939 | -0.0126 | -2.49 | 0.5 | 0.55 | 0.48095 | 95995 |
| 1734388140 | 0.5064999 | -0.0153 | -2.93 | 0.51 | 0.53405 | 0.5 | 81860 |
| 1734128940 | 0.5218 | 0.0061 | 1.18 | 0.5275 | 0.54 | 0.51 | 148022 |
| 1734042480 | 0.5157 | -0.0227 | -4.22 | 0.5497 | 0.5497 | 0.51 | 33111 |
| 1733955900 | 0.5384 | 0.0084 | 1.58 | 0.515 | 0.54 | 0.5131 | 221241 |
| 1733869200 | 0.53 | -0.00023 | -0.04 | 0.5343 | 0.5346999 | 0.5157 | 30527 |
| 1733782800 | 0.53023 | -0.03977 | -6.98 | 0.5716 | 0.5716 | 0.5138 | 96173 |
| 1733523600 | 0.5699999 | -0.0015 | -0.26 | 0.576 | 0.576 | 0.5515 | 34775 |
| 1733437500 | 0.5715 | 0.0006 | 0.11 | 0.56505 | 0.58 | 0.55 | 155581 |
| 1733350980 | 0.5709 | 0.0119 | 2.13 | 0.56165 | 0.5709 | 0.555 | 155887 |
| 1733264700 | 0.559 | -0.001 | -0.18 | 0.5528 | 0.5699999 | 0.55 | 73855 |
| 1733178180 | 0.56 | -0.04875 | -8.01 | 0.6025 | 0.619 | 0.55585 | 50402 |
| 1732918200 | 0.60875 | 0.0367501 | 6.42 | 0.5699999 | 0.6156 | 0.5699999 | 37546 |
| 1732746540 | 0.5719999 | 0.0239999 | 4.38 | 0.5472 | 0.6388 | 0.5402 | 180152 |
| 1732660140 | 0.548 | -0.002 | -0.36 | 0.5475 | 0.548 | 0.5417999 | 8147 |
| 1732573560 | 0.55 | 0.025 | 4.76 | 0.52 | 0.55 | 0.52 | 52016 |
| 1732314000 | 0.525 | 0 | 0.00 | 0.505 | 0.53 | 0.5 | 5161 |
| 1732227900 | 0.525 | -0.00955 | -1.79 | 0.491 | 0.551 | 0.491 | 40160 |
| 1732141740 | 0.53455 | -0.005 | -0.93 | 0.5331 | 0.55 | 0.53 | 25081 |
| 1732054800 | 0.53955 | 0.00945 | 1.78 | 0.5565 | 0.5565 | 0.5242 | 21164 |
| 1731968640 | 0.5301 | -0.018 | -3.28 | 0.5755 | 0.5755 | 0.505995 | 52457 |
| 1731709260 | 0.5481 | 0.01775 | 3.35 | 0.54 | 0.5595 | 0.5299 | 61600 |
| 1731622800 | 0.53035 | 0.0161 | 3.13 | 0.5365 | 0.54 | 0.53 | 70197 |
| 1731536760 | 0.51425 | -0.01485 | -2.81 | 0.5346999 | 0.5635 | 0.5040599 | 95435 |
| 1731450480 | 0.5291 | -0.0309 | -5.52 | 0.63 | 0.63 | 0.49 | 78979 |
| 1731363600 | 0.56 | -0.02584 | -4.41 | 0.629 | 0.629 | 0.56 | 111364 |
| 1731104400 | 0.58584 | 0.00984 | 1.71 | 0.5997 | 0.5997 | 0.56 | 26143 |
| 1731018540 | 0.576 | -0.0047 | -0.81 | 0.587559 | 0.6148 | 0.5657 | 70766 |
| 1730931600 | 0.5807 | -0.0116 | -1.96 | 0.6159 | 0.6159 | 0.5607 | 35473 |
| 1730845680 | 0.5923 | 0.0007 | 0.12 | 0.55 | 0.6 | 0.55 | 14645 |
| 1730759160 | 0.5916 | -0.0251 | -4.07 | 0.55 | 0.6116 | 0.55 | 3422 |
| 1730496420 | 0.6167 | 0.01376 | 2.28 | 0.6092999 | 0.6167 | 0.5975 | 5815 |
| 1730409780 | 0.60294 | 0.01022 | 1.72 | 0.5849 | 0.61 | 0.5847 | 14432 |
| 1730323500 | 0.59272 | -0.02733 | -4.41 | 0.61 | 0.61607 | 0.5897 | 129978 |
| 1730237280 | 0.62005 | -0.00495 | -0.79 | 0.63 | 0.63 | 0.6101 | 13112 |
| 1730150880 | 0.625 | -0.00625 | -0.99 | 0.63 | 0.63 | 0.622 | 33203 |
| 1729891500 | 0.63125 | -0.00875 | -1.37 | 0.59 | 0.66352 | 0.59 | 14749 |
| 1729805160 | 0.64 | -0.0111 | -1.70 | 0.66 | 0.6645 | 0.64 | 4477 |
| 1729718940 | 0.6511 | 0.0111 | 1.73 | 0.65 | 0.66625 | 0.64 | 14253 |
| 1729632300 | 0.64 | 0 | 0.00 | 0.65 | 0.65 | 0.6201 | 17779 |
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
