Hot Features
プレミアム
Green Thumb Industries Inc (QX) (GTBIF)
USOTC
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 | -0.32 | -4.57142857143 | 7 | 7.5 | 6.05 | 503014 | 6.87611712 | CS |
| 4 | -0.38 | -5.38243626062 | 7.06 | 7.5 | 6.05 | 474584 | 6.99480136 | CS |
| 12 | -1.03 | -13.3592736706 | 7.71 | 8.6611 | 6.05 | 515915 | 7.27267869 | CS |
| 26 | -3.76 | -36.0153256705 | 10.44 | 11.5 | 6.05 | 463286 | 8.33417431 | CS |
| 52 | -5.35 | -44.472152951 | 12.03 | 16.33 | 6.05 | 468379 | 10.32921164 | CS |
| 156 | -9.43 | -58.5350713842 | 16.11 | 19.51 | 6.05 | 445433 | 10.5689062 | CS |
| 260 | 1.13 | 20.3603603604 | 5.55 | 40.1 | 3.69338 | 454580 | 15.36453818 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741641600 | 6.7 | -0.34 | -4.83 | 6.8 | 7 | 6.59 | 581416 |
| 1741386000 | 7.04 | 0.17 | 2.47 | 6.85 | 7.05 | 6.71 | 245884 |
| 1741300140 | 6.87 | -0.25 | -3.51 | 6.975 | 7.1 | 6.87 | 259432 |
| 1741213440 | 7.12 | 0.43 | 6.43 | 6.11 | 7.5 | 6.05 | 766341 |
| 1741126800 | 6.69 | -0.34 | -4.84 | 7 | 7.03 | 6.57 | 661999 |
| 1741040760 | 7.03 | 0.08 | 1.15 | 7.15 | 7.2 | 6.93 | 2126877 |
| 1740781260 | 6.95 | -0.25 | -3.47 | 7.16 | 7.16 | 6.87 | 392632 |
| 1740695340 | 7.2 | 0.22 | 3.15 | 7.07 | 7.32 | 7 | 438431 |
| 1740608400 | 6.98 | 0.24 | 3.62 | 6.766 | 7 | 6.766 | 123561 |
| 1740522480 | 6.735936 | -0.3 | -4.28 | 7.04 | 7.115 | 6.735936 | 255513 |
| 1740435600 | 7.037 | -0.07 | -1.03 | 7.115 | 7.12 | 6.955 | 332280 |
| 1740176400 | 7.11 | 0.12 | 1.68 | 6.99 | 7.13 | 6.9 | 259072 |
| 1740090480 | 6.992543 | 0 | 0.04 | 7.025 | 7.0976 | 6.88 | 495227 |
| 1740003960 | 6.9895 | 0.19 | 2.79 | 6.79 | 7.05 | 6.6 | 635228 |
| 1739917740 | 6.8 | -0.4 | -5.56 | 7.02 | 7.177 | 6.8 | 352785 |
| 1739572020 | 7.2 | -0.09 | -1.23 | 7.16 | 7.335 | 7.11 | 262570 |
| 1739485320 | 7.29 | 0.04 | 0.56 | 7.18 | 7.35 | 7.172933 | 285257 |
| 1739398920 | 7.2493 | 0.12 | 1.67 | 7.07 | 7.25 | 7.03 | 311251 |
| 1739312940 | 7.13 | -0.07 | -0.97 | 7.06 | 7.25 | 6.99 | 231338 |
| 1739226000 | 7.2 | 0.02 | 0.28 | 7.22 | 7.5 | 7.05 | 273479 |
| 1738967160 | 7.18 | 0.03 | 0.42 | 7.32 | 7.32 | 7.15 | 815584 |
| 1738880400 | 7.15 | -0.03 | -0.35 | 7.18 | 7.4112 | 7.01 | 776865 |
| 1738794000 | 7.175 | 0.2 | 2.81 | 7 | 7.32 | 7 | 2261067 |
| 1738708080 | 6.9788 | -0 | -0.02 | 7 | 7.13 | 6.91 | 1154069 |
| 1738621740 | 6.98 | -0.03 | -0.43 | 6.9 | 7.03 | 6.75 | 369084 |
| 1738362000 | 7.01 | 0.03 | 0.43 | 6.98 | 7.05 | 6.92 | 326038 |
| 1738276080 | 6.98 | 0.06 | 0.87 | 6.91 | 7.1 | 6.91 | 415558 |
| 1738189740 | 6.92 | 0.01 | 0.14 | 6.98 | 7.15 | 6.89 | 308709 |
| 1738103280 | 6.91 | -0.19 | -2.61 | 7.09 | 7.21 | 6.89 | 746482 |
| 1738016820 | 7.095 | -0.23 | -3.07 | 7.14 | 7.55 | 7.04 | 336062 |
| 1737757440 | 7.32 | 0.26 | 3.68 | 7.02 | 7.6 | 6.92 | 647680 |
| 1737671220 | 7.06 | -0.1 | -1.33 | 7.112 | 7.2 | 7 | 302607 |
| 1737584640 | 7.155 | -0.26 | -3.44 | 7.405 | 7.5144 | 7.1 | 271059 |
| 1737498540 | 7.41 | -0.02 | -0.27 | 7.42 | 7.69 | 7.15 | 368983 |
| 1737152880 | 7.43 | 0.27 | 3.77 | 7.18 | 7.55 | 7.145 | 785068 |
| 1737066420 | 7.16 | 0.09 | 1.27 | 7.15 | 7.25 | 7.06 | 842430 |
| 1736979720 | 7.07 | 0.02 | 0.28 | 7.02 | 7.175 | 7 | 481302 |
| 1736893380 | 7.05 | -0.25 | -3.42 | 7.2 | 7.2 | 7.01 | 635625 |
| 1736806800 | 7.3 | -0.09 | -1.22 | 7.49 | 7.51 | 7.15 | 330670 |
| 1736547720 | 7.39 | -0.12 | -1.60 | 7.795 | 7.795 | 7.27 | 453502 |
| 1736375340 | 7.51 | -0.55 | -6.82 | 8 | 8.0955 | 7.5 | 383425 |
| 1736288940 | 8.06 | -0.06 | -0.74 | 7.88 | 8.31 | 7.87 | 216780 |
| 1736202360 | 8.1199999 | -0.23 | -2.75 | 8.43 | 8.43 | 8.05 | 227161 |
| 1735942980 | 8.35 | 0.2 | 2.50 | 8.08 | 8.43 | 8.03 | 193727 |
| 1735856700 | 8.145963 | -0.02 | -0.29 | 8.07 | 8.6611 | 8.07 | 377062 |
| 1735683960 | 8.17 | 0.19 | 2.38 | 7.78 | 8.43 | 7.76 | 784055 |
| 1735597740 | 7.98 | 0.18 | 2.31 | 7.75 | 8.03 | 7.53 | 776173 |
| 1735338000 | 7.8 | 0.06 | 0.78 | 7.7 | 7.8 | 7.66 | 481888 |
| 1735252020 | 7.74 | 0 | 0.00 | 7.72 | 7.87 | 7.7 | 329601 |
| 1735078200 | 7.74 | -0.11 | -1.40 | 7.81 | 7.911 | 7.72 | 218230 |
| 1734992400 | 7.85 | -0.08 | -1.01 | 7.82 | 8.1 | 7.8 | 586279 |
| 1734733200 | 7.93 | 0.23 | 2.99 | 7.66 | 8.08 | 7.66 | 299981 |
| 1734646800 | 7.7 | -0.04 | -0.52 | 7.725 | 7.9 | 7.6 | 432163 |
| 1734560940 | 7.74 | -0.24 | -3.01 | 7.6 | 8.16 | 7.6 | 475729 |
| 1734474360 | 7.98 | 0.25 | 3.23 | 7.71 | 8.0565 | 7.55 | 674069 |
| 1734388140 | 7.73 | -0.35 | -4.33 | 8.0399999 | 8.06 | 7.7 | 597940 |
| 1734128940 | 8.08 | 0.24 | 3.06 | 7.82 | 8.15 | 7.76 | 426935 |
| 1734042480 | 7.84 | -0.16 | -2.00 | 7.87 | 8.084 | 7.82 | 469760 |
| 1733955900 | 8 | -0.46 | -5.44 | 8.435 | 8.435 | 7.85 | 833751 |
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
