Hot Features
プレミアム
General Motors Company (GMCO34)
BOV
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 | -3.58 | -4.420844653 | 80.98 | 82.78 | 74.9 | 8316 | 77.88400216 | DR |
| 4 | -1.62 | -2.05011389522 | 79.02 | 84.69 | 74.9 | 8006 | 79.33881259 | DR |
| 12 | 6.72 | 9.50764006791 | 70.68 | 89.25 | 69.02 | 8549 | 79.28483252 | DR |
| 26 | 9.55 | 14.0751658069 | 67.85 | 89.25 | 56.11 | 7780 | 71.90650031 | DR |
| 52 | 34.94 | 82.2892133773 | 42.46 | 89.25 | 40.86 | 7381 | 64.49339413 | DR |
| 156 | -7.11 | -8.41320553781 | 84.51 | 90.01 | 32.4 | 13890 | 50.97075613 | DR |
| 260 | -65.26 | -45.745128277 | 142.66 | 212.66 | 32.4 | 17605 | 64.35424228 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736803740 | 77.4 | 1.36 | 1.79 | 75.29 | 77.4 | 74.9 | 171 |
| 1736544540 | 76.04 | -0.33 | -0.43 | 76.37 | 77.61 | 75.69 | 2587 |
| 1736458140 | 76.37 | -1.45 | -1.86 | 77.82 | 77.88 | 76.37 | 20297 |
| 1736371740 | 77.82 | -1.88 | -2.36 | 79.69 | 79.69 | 77.05 | 1706 |
| 1736285400 | 79.7 | -3.08 | -3.72 | 81.41 | 81.57 | 79.01 | 15446 |
| 1736198940 | 82.78 | 2.08 | 2.58 | 80.98 | 82.78 | 80.74 | 1544 |
| 1735939740 | 80.7 | 1.74 | 2.20 | 79.74 | 80.7 | 78.26 | 7423 |
| 1735853400 | 78.96 | -3.84 | -4.64 | 82.81 | 83.34 | 78.65 | 1675 |
| 1735594200 | 82.8 | 0.87 | 1.06 | 83.04 | 83.35 | 81.93 | 2467 |
| 1735334940 | 81.93 | -1.82 | -2.17 | 84.59 | 84.69 | 81.93 | 14565 |
| 1735248540 | 83.75 | 2.45 | 3.01 | 81.3 | 83.9 | 81.3 | 11871 |
| 1734989340 | 81.3 | 4.33 | 5.63 | 77.67 | 81.3 | 77.67 | 6996 |
| 1734730200 | 76.97 | -0.04 | -0.05 | 76.88 | 79.04 | 75.31 | 13729 |
| 1734643800 | 77.01 | -2.28 | -2.88 | 80.09 | 80.09 | 77 | 1621 |
| 1734557400 | 79.29 | 2.45 | 3.19 | 79.14 | 80.28 | 78.66 | 9835 |
| 1734470940 | 76.84 | -1.16 | -1.49 | 80.1 | 80.2 | 76.84 | 2329 |
| 1734384540 | 78 | 0.09 | 0.12 | 79.02 | 79.64 | 77.91 | 14003 |
| 1734125340 | 77.91 | -1.09 | -1.38 | 79.79 | 80.06 | 77.91 | 5537 |
| 1734039000 | 79 | 1.4 | 1.80 | 77.6 | 79 | 76.35 | 1615 |
| 1733952540 | 77.6 | -5.69 | -6.83 | 77.95 | 81 | 77.42 | 14164 |
| 1733866140 | 83.29 | 2.1 | 2.59 | 82.01 | 83.29 | 79.14 | 419 |
| 1733779740 | 81.19 | 0.55 | 0.68 | 80.82 | 82.38 | 80.22 | 1138 |
| 1733520600 | 80.64 | -0.44 | -0.54 | 80.28 | 81.27 | 79.82 | 6346 |
| 1733434200 | 81.08 | 0.48 | 0.60 | 84 | 84 | 78.97 | 903 |
| 1733347800 | 80.6 | -1.07 | -1.31 | 80.04 | 81.84 | 79.87 | 3364 |
| 1733261340 | 81.67 | -1.85 | -2.22 | 83.52 | 83.72 | 81.08 | 2748 |
| 1733174940 | 83.52 | -0.12 | -0.14 | 83.9 | 84.51 | 82.81 | 2691 |
| 1732915740 | 83.64 | -0.35 | -0.42 | 86.01 | 86.52 | 82.98 | 51240 |
| 1732829400 | 83.99 | 2.19 | 2.68 | 82.67 | 85 | 79.42 | 6372 |
| 1732743000 | 81.8 | 2.66 | 3.36 | 80.43 | 82.46 | 79.99 | 2858 |
| 1732656600 | 79.14 | -10.11 | -11.33 | 87.77 | 87.77 | 79.14 | 23493 |
| 1732570140 | 89.25 | 4.18 | 4.91 | 85.69 | 89.25 | 85.41 | 2373 |
| 1732310940 | 85.07 | 4.46 | 5.53 | 81.2 | 85.4 | 80.64 | 1642 |
| 1732224600 | 80.61 | 0.83 | 1.04 | 79.28 | 81.18 | 79.28 | 17793 |
| 1732051800 | 79.78 | -0.87 | -1.08 | 81.46 | 81.46 | 79.2 | 6813 |
| 1731965340 | 80.65 | -3.05 | -3.64 | 83.7 | 83.7 | 80.52 | 876 |
| 1731619800 | 83.7 | 0.1 | 0.12 | 83.61 | 85.62 | 83.01 | 7468 |
| 1731533400 | 83.6 | 1.5 | 1.83 | 83.42 | 84.46 | 82.15 | 13591 |
| 1731446940 | 82.1 | -0.7 | -0.85 | 82.65 | 83.94 | 82.1 | 5274 |
| 1731360540 | 82.8 | 4.99 | 6.41 | 81.03 | 83.84 | 81 | 6678 |
| 1731101400 | 77.81 | 0.56 | 0.72 | 76 | 80.85 | 75.8 | 49586 |
| 1731014940 | 77.25 | -1.07 | -1.37 | 78.9 | 79.8 | 76.84 | 1102 |
| 1730928600 | 78.32 | 1.4 | 1.82 | 78.8 | 79.22 | 76.81 | 1492 |
| 1730842200 | 76.92 | 1.62 | 2.15 | 75.3 | 77.5 | 74.84 | 19285 |
| 1730755800 | 75.3 | 0.72 | 0.97 | 74.55 | 75.3 | 73.59 | 1729 |
| 1730496600 | 74.58 | 0.66 | 0.89 | 74.1 | 75 | 73.97 | 25594 |
| 1730410200 | 73.92 | -0.72 | -0.96 | 73.06 | 75.14 | 73.06 | 1746 |
| 1730323800 | 74.64 | 0.12 | 0.16 | 73.78 | 75.93 | 73.78 | 1102 |
| 1730237340 | 74.52 | -0.59 | -0.79 | 73.6 | 74.7 | 73 | 1036 |
| 1730151000 | 75.11 | 0.99 | 1.34 | 74.59 | 75.36 | 74.46 | 2851 |
| 1729891800 | 74.12 | -0.84 | -1.12 | 75.03 | 75.03 | 74.12 | 1850 |
| 1729805400 | 74.96 | -0.02 | -0.03 | 76.17 | 77.5 | 74.55 | 5499 |
| 1729719000 | 74.98 | -1.04 | -1.37 | 76.79 | 77.17 | 74.79 | 2311 |
| 1729632600 | 76.02 | 6.02 | 8.60 | 70.47 | 77.17 | 70.08 | 28381 |
| 1729546140 | 70 | 0.02 | 0.03 | 70.68 | 70.95 | 69.02 | 4587 |
| 1729287000 | 69.98 | -0.16 | -0.23 | 70.19 | 70.41 | 69.7 | 36497 |
| 1729200540 | 70.14 | 1.04 | 1.51 | 69.54 | 70.14 | 69.23 | 4894 |
| 1729114140 | 69.1 | 1.2 | 1.77 | 68.25 | 70 | 68.25 | 31902 |
| 1729027740 | 67.9 | -0.05 | -0.07 | 68.22 | 69 | 67.89 | 5094 |
| 1728941340 | 67.95 | 0.24 | 0.35 | 66.349999 | 68 | 66.349999 | 3420 |
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
