Hot Features
プレミアム
Galaxy Entertainment Group Limited (PK) (GXYEF)
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 | 0.394 | 10.6199460916 | 3.71 | 4.294 | 3.706 | 52875 | 4.00759599 | CS |
| 4 | -0.02 | -0.484966052376 | 4.124 | 4.472 | 3.706 | 16823 | 4.0415302 | CS |
| 12 | -0.316 | -7.14932126697 | 4.42 | 4.852 | 3.706 | 16379 | 4.21952484 | CS |
| 26 | -0.821 | -16.6700507614 | 4.925 | 5.764 | 3.706 | 11803 | 4.51110851 | CS |
| 52 | -0.076 | -1.81818181818 | 4.18 | 5.804 | 3.706 | 13615 | 4.83575581 | CS |
| 156 | -2.416 | -37.0552147239 | 6.52 | 7.25 | 3 | 10318 | 4.77876762 | CS |
| 260 | -3.7368 | -47.6584022039 | 7.8408 | 8.06 | 3 | 8055 | 5.03267043 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781818140 | 4.104 | 0.25 | 6.43 | 4.104 | 4.104 | 4.104 | 997 |
| 1781731740 | 3.856 | 0 | 0.00 | 3.856 | 3.856 | 3.856 | 0 |
| 1781645340 | 3.856 | -0.41 | -9.70 | 3.73 | 3.856 | 3.73 | 1379 |
| 1781558940 | 4.2699999 | 0.27 | 6.75 | 4.2699999 | 4.2699999 | 4.08 | 5977 |
| 1781299740 | 4 | -0.19 | -4.53 | 4.2939999 | 4.2939999 | 3.706 | 203136 |
| 1781213220 | 4.19 | 0.41 | 10.73 | 3.71 | 4.19 | 3.71 | 1007 |
| 1781126940 | 3.784 | -0.17 | -4.20 | 3.72 | 3.784 | 3.72 | 1067 |
| 1781040540 | 3.95 | -0.3 | -7.10 | 3.95 | 3.95 | 3.95 | 3538 |
| 1780954140 | 4.252 | 0.24 | 6.03 | 3.95 | 4.252 | 3.95 | 2928 |
| 1780694940 | 4.01 | -0.17 | -3.95 | 4.01 | 4.01 | 4.01 | 1077 |
| 1780608540 | 4.175 | -0.04 | -0.89 | 4.04 | 4.3099999 | 4.04 | 2004 |
| 1780522140 | 4.21235 | -0.26 | -5.81 | 4.058 | 4.352 | 4.058 | 1840 |
| 1780435740 | 4.472 | 0.27 | 6.35 | 4.088 | 4.472 | 4.088 | 15948 |
| 1780349340 | 4.205 | -0.03 | -0.59 | 4.05 | 4.35 | 4.05 | 5427 |
| 1780090080 | 4.23 | 0.04 | 0.95 | 4.0199999 | 4.23 | 4.0199999 | 2124 |
| 1780003320 | 4.19 | 0.24 | 6.08 | 4.01 | 4.19 | 4.01 | 1127 |
| 1779917340 | 3.95 | -0.36 | -8.35 | 4.05 | 4.2699999 | 3.95 | 28387 |
| 1779830940 | 4.3099999 | 0 | 0.00 | 4.04 | 4.3099999 | 4.04 | 959 |
| 1779484920 | 4.3099999 | 0.3 | 7.48 | 3.84 | 4.3099999 | 3.84 | 4724 |
| 1779398880 | 4.01 | -0.15 | -3.70 | 4.124 | 4.406 | 3.93 | 20164 |
| 1779312300 | 4.164 | 0.01 | 0.24 | 4.164 | 4.566 | 4.164 | 6564 |
| 1779225660 | 4.154 | 0.12 | 3.08 | 4.154 | 4.154 | 4.154 | 388 |
| 1779139740 | 4.03 | -0.25 | -5.80 | 4.154 | 4.526 | 4.03 | 6300 |
| 1778880000 | 4.2779999 | -0.05 | -1.11 | 4.446 | 4.446 | 4.25 | 512756 |
| 1778793900 | 4.3259999 | 0.18 | 4.39 | 4.385 | 4.385 | 4.3259999 | 4985 |
| 1778707380 | 4.144 | -0.17 | -3.96 | 4.144 | 4.144 | 4.144 | 29365 |
| 1778621340 | 4.315 | 0.21 | 4.99 | 4.117 | 4.315 | 4.117 | 2742 |
| 1778534940 | 4.11 | -0.41 | -9.07 | 4.502 | 4.502 | 4.11 | 4701 |
| 1778275200 | 4.5199999 | 0.03 | 0.76 | 4.5199999 | 4.5199999 | 4.5199999 | 1403 |
| 1778188800 | 4.486 | -0.1 | -2.10 | 4.486 | 4.486 | 4.144 | 1991 |
| 1778102520 | 4.582 | 0.06 | 1.42 | 4.168 | 4.582 | 4.168 | 407 |
| 1778016000 | 4.518 | 0.04 | 0.89 | 4.518 | 4.518 | 4.518 | 606 |
| 1777930140 | 4.478 | -0.15 | -3.28 | 4.486 | 4.494 | 4.478 | 1836 |
| 1777671000 | 4.63 | -0.12 | -2.53 | 4.184 | 4.654 | 4.184 | 2488 |
| 1777584540 | 4.75 | 0.16 | 3.49 | 4.39 | 4.75 | 4.39 | 7837 |
| 1777498140 | 4.59 | 0.4 | 9.65 | 4.19 | 4.59 | 4.19 | 715 |
| 1777411800 | 4.1862 | -0.44 | -9.43 | 4.1862 | 4.1862 | 4.1862 | 618 |
| 1777325400 | 4.622 | 0.39 | 9.34 | 4.405 | 4.622 | 4.405 | 2594 |
| 1777065780 | 4.2271 | -0.48 | -10.21 | 4.26 | 4.26 | 4.2271 | 682 |
| 1776979740 | 4.708 | 0.35 | 7.97 | 4.3195 | 4.708 | 4.3195 | 402 |
| 1776893280 | 4.3604 | 0.1 | 2.36 | 4.366 | 4.74 | 4.3604 | 1470 |
| 1776806940 | 4.26 | -0.57 | -11.76 | 4.26 | 4.26 | 4.26 | 410 |
| 1776720540 | 4.828 | -0.02 | -0.49 | 4.404 | 4.828 | 4.404 | 1033 |
| 1776460800 | 4.852 | 0.59 | 13.90 | 4.625 | 4.852 | 4.625 | 2979 |
| 1776374940 | 4.26 | -0.52 | -10.88 | 4.402 | 4.828 | 4.26 | 848 |
| 1776288360 | 4.78 | 0.38 | 8.64 | 4.39 | 4.78 | 4.39 | 726 |
| 1776202140 | 4.4 | -0.36 | -7.64 | 4.4 | 4.4 | 4.4 | 446 |
| 1776115740 | 4.764 | 0.36 | 8.13 | 4.386 | 4.764 | 4.386 | 2697 |
| 1775856000 | 4.406 | -0.45 | -9.19 | 4.625 | 4.63 | 4.406 | 3778 |
| 1775770140 | 4.852 | 0 | 0.00 | 4.408 | 4.852 | 4.408 | 3311 |
| 1775683500 | 4.852 | 0.44 | 10.07 | 4.408 | 4.852 | 4.408 | 2042 |
| 1775596800 | 4.408 | -0.44 | -9.15 | 4.4598 | 4.4598 | 4.408 | 587 |
| 1775510940 | 4.852 | 0.22 | 4.79 | 4.852 | 4.852 | 4.408 | 7690 |
| 1775164920 | 4.63 | 0.26 | 6.00 | 4.63 | 4.852 | 4.63 | 1865 |
| 1775078400 | 4.368 | -0.32 | -6.91 | 4.368 | 4.368 | 4.368 | 2577 |
| 1774992540 | 4.692 | 0 | 0.00 | 4.368 | 4.692 | 4.368 | 1872 |
| 1774906080 | 4.692 | 0.12 | 2.62 | 4.692 | 4.692 | 4.525 | 3878 |
| 1774646940 | 4.572 | -0.19 | -4.03 | 4.338 | 4.572 | 4.338 | 2002 |
| 1774560480 | 4.764 | 0.13 | 2.78 | 4.42 | 4.764 | 4.42 | 1202 |
| 1774473900 | 4.635 | -0.13 | -2.71 | 4.635 | 4.635 | 4.635 | 1580 |
| 1774387560 | 4.764 | 0.13 | 2.89 | 4.635 | 4.764 | 4.635 | 2110 |
| 1774300800 | 4.63 | 0.11 | 2.50 | 4.63 | 4.63 | 4.63 | 59997 |
| 1774041960 | 4.5169 | 0.07 | 1.56 | 4.5169 | 4.5169 | 4.5169 | 849 |
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。
