Hot Features
プレミアム
GoPro Inc. (GPRO34)
BOV
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.37 | -5.64885496183 | 6.55 | 6.55 | 6.18 | 292 | 6.42807534 | DR |
| 4 | -0.64 | -9.38416422287 | 6.82 | 7.21 | 6.18 | 136 | 6.49555773 | DR |
| 12 | -1.82 | -22.75 | 8 | 9.64 | 6.18 | 610 | 7.71757359 | DR |
| 26 | -2.6 | -29.6127562642 | 8.78 | 9.64 | 6.18 | 557 | 7.44832486 | DR |
| 52 | -9.3 | -60.0775193798 | 15.48 | 15.72 | 6.18 | 472 | 8.18806197 | DR |
| 156 | -38.78 | -86.2544483986 | 44.96 | 48.7 | 6.18 | 228 | 10.98185024 | DR |
| 260 | -10.58 | -63.1264916468 | 16.76 | 75.83 | 6.18 | 674 | 37.28387124 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737754200 | 6.35 | 0.01 | 0.16 | 6.35 | 6.35 | 6.35 | 462 |
| 1737667740 | 6.34 | -0.14 | -2.16 | 6.34 | 6.34 | 6.34 | 22 |
| 1737581400 | 6.48 | -0.01 | -0.15 | 6.5 | 6.5 | 6.48 | 551 |
| 1737495000 | 6.49 | 0.04 | 0.62 | 6.43 | 6.49 | 6.43 | 2 |
| 1737408600 | 6.45 | -0.21 | -3.15 | 6.55 | 6.55 | 6.41 | 423 |
| 1737149400 | 6.66 | 0.18 | 2.78 | 6.66 | 6.66 | 6.66 | 5 |
| 1737062940 | 6.48 | 0 | 0.00 | 6.48 | 6.48 | 6.48 | 0 |
| 1736976540 | 6.48 | -0.04 | -0.61 | 6.5199999 | 6.5199999 | 6.48 | 201 |
| 1736890140 | 6.5199999 | 0 | 0.00 | 6.5199999 | 6.5199999 | 6.5199999 | 0 |
| 1736803740 | 6.5199999 | -0.06 | -0.91 | 6.58 | 6.58 | 6.5199999 | 97 |
| 1736544540 | 6.58 | -0.17 | -2.52 | 6.69 | 6.69 | 6.58 | 22 |
| 1736458140 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 5 |
| 1736371740 | 6.75 | -0.17 | -2.46 | 6.76 | 6.76 | 6.75 | 67 |
| 1736285400 | 6.92 | -0.02 | -0.29 | 6.96 | 6.96 | 6.92 | 108 |
| 1736198940 | 6.94 | 0.15 | 2.21 | 7.17 | 7.21 | 6.94 | 64 |
| 1735939800 | 6.79 | 0 | 0.00 | 6.79 | 6.79 | 6.79 | 0 |
| 1735853400 | 6.79 | 0.03 | 0.44 | 6.79 | 6.79 | 6.79 | 1 |
| 1735594200 | 6.76 | -0.06 | -0.88 | 6.82 | 6.82 | 6.76 | 14 |
| 1735334940 | 6.82 | 0 | 0.00 | 6.82 | 6.82 | 6.82 | 1 |
| 1735248540 | 6.82 | 0.05 | 0.74 | 6.77 | 6.82 | 6.77 | 22 |
| 1734989400 | 6.77 | 0 | 0.00 | 6.77 | 6.77 | 6.77 | 0 |
| 1734730200 | 6.77 | -0.11 | -1.60 | 6.79 | 6.79 | 6.77 | 24 |
| 1734643800 | 6.88 | -0.19 | -2.69 | 7.07 | 7.07 | 6.86 | 220 |
| 1734557400 | 7.07 | -0.06 | -0.84 | 7.13 | 7.13 | 7.07 | 3301 |
| 1734470940 | 7.13 | -0.07 | -0.97 | 7.13 | 7.13 | 7.13 | 22 |
| 1734384540 | 7.2 | -0.21 | -2.83 | 7.13 | 7.2 | 7.13 | 34 |
| 1734125340 | 7.41 | 0 | 0.00 | 7.41 | 7.41 | 7.41 | 1 |
| 1734039000 | 7.41 | -0.33 | -4.26 | 7.82 | 7.82 | 7.41 | 30 |
| 1733952540 | 7.74 | 0.04 | 0.52 | 7.78 | 7.78 | 7.74 | 12 |
| 1733866140 | 7.7 | -0.34 | -4.23 | 7.72 | 7.72 | 7.7 | 32 |
| 1733779740 | 8.0399999 | 0.61 | 8.21 | 7.87 | 8.17 | 7.87 | 7054 |
| 1733520600 | 7.43 | 0.11 | 1.50 | 7.43 | 7.43 | 7.43 | 1 |
| 1733434200 | 7.32 | -0.22 | -2.92 | 7.37 | 7.37 | 7.32 | 4 |
| 1733347800 | 7.54 | -0.01 | -0.13 | 7.55 | 7.55 | 7.51 | 1026 |
| 1733261340 | 7.55 | -0.02 | -0.26 | 7.55 | 7.55 | 7.55 | 1 |
| 1733174940 | 7.57 | 0 | 0.00 | 7.52 | 7.72 | 7.4 | 68 |
| 1732915740 | 7.57 | 0.62 | 8.92 | 7.02 | 7.57 | 7.02 | 146 |
| 1732829400 | 6.95 | -0.33 | -4.53 | 7.13 | 7.13 | 6.95 | 13 |
| 1732743000 | 7.28 | -0.02 | -0.27 | 7.3 | 7.3 | 7.28 | 17 |
| 1732656540 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 0 |
| 1732570140 | 7.3 | 0.12 | 1.67 | 7.18 | 7.49 | 6.88 | 134 |
| 1732310940 | 7.18 | 0.22 | 3.16 | 7.06 | 7.18 | 7.05 | 502 |
| 1732224600 | 6.96 | 0.23 | 3.42 | 6.73 | 6.96 | 6.7 | 44 |
| 1732051800 | 6.73 | -0.15 | -2.18 | 6.88 | 6.88 | 6.73 | 121 |
| 1731965340 | 6.88 | -0.13 | -1.85 | 7.01 | 7.01 | 6.82 | 30 |
| 1731619800 | 7.01 | -0.81 | -10.36 | 7.82 | 7.82 | 7.01 | 61 |
| 1731533400 | 7.82 | -1.53 | -16.36 | 8.41 | 8.41 | 7.82 | 12672 |
| 1731446940 | 9.35 | 0 | 0.00 | 9.35 | 9.35 | 9.35 | 15 |
| 1731360540 | 9.35 | 0.56 | 6.37 | 8.7899999 | 9.64 | 8.7899999 | 203 |
| 1731101400 | 8.7899999 | 0.76 | 9.46 | 8.74 | 9.58 | 8.72 | 1518 |
| 1731014940 | 8.03 | 0.05 | 0.63 | 8.13 | 8.13 | 7.95 | 17 |
| 1730928600 | 7.98 | 0.24 | 3.10 | 7.74 | 8.28 | 7.74 | 458 |
| 1730842200 | 7.74 | -0.02 | -0.26 | 7.74 | 7.74 | 7.74 | 4 |
| 1730755800 | 7.76 | -0.3 | -3.72 | 8 | 8 | 7.76 | 44 |
| 1730496600 | 8.06 | 0.26 | 3.33 | 8 | 8.06 | 8 | 142 |
| 1730410200 | 7.8 | -0.13 | -1.64 | 7.8 | 7.8 | 7.8 | 10 |
| 1730323800 | 7.93 | -0.73 | -8.43 | 8.53 | 8.53 | 7.93 | 640 |
| 1730237340 | 8.66 | 1.13 | 15.01 | 7.89 | 8.66 | 7.89 | 167 |
| 1730151000 | 7.53 | 0.04 | 0.53 | 7.53 | 7.53 | 7.53 | 2 |
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
