Hot Features
プレミアム
Bar Harbor Bankshares (BHB)
AMEX
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 | 0.42 | 1.18143459916 | 35.55 | 36.33 | 34 | 25692 | 35.1544239 | CS |
| 4 | 3.05 | 9.26488456865 | 32.92 | 38.47 | 31.1887 | 32448 | 35.4442164 | CS |
| 12 | 4.3 | 13.577518156 | 31.67 | 38.47 | 28.33 | 30193 | 32.4622967 | CS |
| 26 | 9.82 | 37.552581262 | 26.15 | 38.47 | 24.48 | 32722 | 30.3832641 | CS |
| 52 | 9.51 | 35.9410430839 | 26.46 | 38.47 | 23.26 | 32903 | 28.43382484 | CS |
| 156 | 5.83 | 19.3430656934 | 30.14 | 38.47 | 19.55 | 27576 | 27.70515881 | CS |
| 260 | 10.07 | 38.8803088803 | 25.9 | 38.47 | 13.05 | 31439 | 25.63229409 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 35.97 | 0.57 | 1.61 | 35.88 | 36.33 | 35.49 | 20182 |
| 1732231800 | 35.4 | 0.51 | 1.46 | 34.89 | 35.86 | 34.89 | 30231 |
| 1732145400 | 34.89 | 0.06 | 0.17 | 34.82 | 35.11 | 34.1 | 17434 |
| 1732059000 | 34.83 | -0.01 | -0.03 | 34.44 | 35.1475 | 34.42 | 21614 |
| 1731972600 | 34.84 | -0.84 | -2.35 | 35.55 | 36.09 | 34.48 | 38998 |
| 1731713400 | 35.68 | 0.07 | 0.20 | 35.79 | 36.1 | 34.97 | 31033 |
| 1731627000 | 35.61 | 0.17 | 0.48 | 35.48 | 35.71 | 34.33 | 29800 |
| 1731540600 | 35.44 | -0.8 | -2.21 | 36.79 | 36.9 | 35.35 | 43770 |
| 1731454200 | 36.24 | -1.04 | -2.79 | 37.26 | 37.6 | 35.97 | 55372 |
| 1731367800 | 37.28 | 0.71 | 1.94 | 36.92 | 37.9 | 36.6 | 46770 |
| 1731108600 | 36.57 | 0.73 | 2.04 | 36.09 | 37.27 | 35.92 | 34196 |
| 1731022200 | 35.84 | -2.39 | -6.25 | 38.12 | 38.12 | 35.74 | 45925 |
| 1730935800 | 38.23 | 5.21 | 15.78 | 35.46 | 38.47 | 35.46 | 88962 |
| 1730849400 | 33.02 | 1.17 | 3.67 | 31.89 | 33.049999 | 31.47 | 23670 |
| 1730763000 | 31.85 | 0.05 | 0.16 | 31.49 | 32.07 | 31.1887 | 14349 |
| 1730500200 | 31.8 | -0.35 | -1.09 | 32.24 | 32.6 | 31.79 | 20665 |
| 1730413800 | 32.15 | -0.85 | -2.58 | 33.18 | 33.18 | 32.15 | 18274 |
| 1730327400 | 33 | 0.07 | 0.21 | 32.72 | 34.05 | 32.72 | 19952 |
| 1730241000 | 32.93 | -0.13 | -0.39 | 32.99 | 33.32 | 32.42 | 16508 |
| 1730154600 | 33.06 | 0.65 | 2.01 | 32.92 | 33.49 | 32.18 | 31264 |
| 1729895400 | 32.409999 | -0.41 | -1.25 | 33.189999 | 33.189999 | 32.159999 | 28072 |
| 1729809000 | 32.82 | -0.19 | -0.58 | 32.979999 | 33.02 | 32.2 | 24108 |
| 1729722600 | 33.009999 | 2.52 | 8.27 | 30.81 | 33.08 | 30.64 | 32544 |
| 1729636200 | 30.49 | 0.49 | 1.63 | 30.28 | 30.53 | 30.09 | 25453 |
| 1729549800 | 30 | -0.68 | -2.22 | 30.97 | 30.97 | 29.76 | 38024 |
| 1729290600 | 30.68 | -1.1 | -3.46 | 31.98 | 32.57 | 30.59 | 32586 |
| 1729204200 | 31.78 | 0.53 | 1.70 | 31.49 | 31.96 | 30.87 | 31188 |
| 1729117800 | 31.25 | 0.63 | 2.06 | 31.15 | 32.009999 | 30.3101 | 41481 |
| 1729031400 | 30.62 | 0.41 | 1.36 | 30.56 | 31.65 | 30.46 | 33980 |
| 1728945000 | 30.21 | 0.16 | 0.53 | 30.02 | 30.4969 | 29.6101 | 17046 |
| 1728685800 | 30.05 | 1.01 | 3.48 | 29.43 | 30.325 | 29.29 | 19460 |
| 1728599400 | 29.04 | -0.26 | -0.89 | 29 | 29.28 | 28.73 | 15885 |
| 1728513000 | 29.3 | 0.16 | 0.55 | 28.97 | 29.66 | 28.97 | 19784 |
| 1728426600 | 29.14 | 0.08 | 0.28 | 29.26 | 29.415 | 28.9101 | 18315 |
| 1728340200 | 29.06 | -0.24 | -0.82 | 29.37 | 29.37 | 28.87 | 15482 |
| 1728081000 | 29.3 | 0.49 | 1.70 | 29.56 | 29.7 | 29.235 | 26444 |
| 1727994600 | 28.81 | -0.51 | -1.74 | 29.15 | 29.35 | 28.33 | 23731 |
| 1727908200 | 29.32 | -0.28 | -0.95 | 29.45 | 30.01 | 29.06 | 20945 |
| 1727821800 | 29.6 | -1.24 | -4.02 | 30.68 | 31.03 | 29.4 | 31004 |
| 1727735400 | 30.84 | 0.64 | 2.12 | 29.91 | 31 | 29.91 | 32986 |
| 1727476200 | 30.2 | 0.19 | 0.63 | 30.49 | 30.49 | 29.76 | 25831 |
| 1727389800 | 30.01 | -0.12 | -0.40 | 30.66 | 30.66 | 29.895 | 31243 |
| 1727303400 | 30.13 | -0.29 | -0.95 | 30.65 | 30.65 | 29.99 | 25530 |
| 1727217000 | 30.42 | -0.05 | -0.16 | 30.72 | 30.7344 | 30.17 | 26309 |
| 1727130600 | 30.47 | -0.81 | -2.59 | 31.35 | 31.64 | 30.47 | 35571 |
| 1726871400 | 31.28 | -1.75 | -5.30 | 32.59 | 32.659999 | 30.82 | 118721 |
| 1726785000 | 33.03 | 0.66 | 2.04 | 33.08 | 33.08 | 32.06 | 36531 |
| 1726698600 | 32.369999 | 0.7 | 2.21 | 31.61 | 32.7 | 31.255 | 35455 |
| 1726612200 | 31.67 | 0.36 | 1.15 | 31.52 | 32.07 | 31.27 | 25613 |
| 1726525800 | 31.31 | 0.27 | 0.87 | 31.13 | 31.5 | 30.82 | 26127 |
| 1726266600 | 31.04 | 0.83 | 2.75 | 30.51 | 31.22 | 30.325 | 30719 |
| 1726180200 | 30.21 | 0.37 | 1.24 | 30.13 | 30.25 | 29.825 | 20305 |
| 1726093800 | 29.84 | -0.21 | -0.70 | 29.63 | 30.03 | 29.14 | 25896 |
| 1726007400 | 30.05 | 0.31 | 1.04 | 30.03 | 30.09 | 29.28 | 22957 |
| 1725921000 | 29.74 | -0.24 | -0.80 | 30.29 | 30.52 | 29.71 | 32753 |
| 1725661800 | 29.98 | -0.66 | -2.15 | 30.76 | 30.81 | 29.96 | 17854 |
| 1725575400 | 30.64 | -0.65 | -2.08 | 31.39 | 31.48 | 30.51 | 13682 |
| 1725489000 | 31.29 | 0.15 | 0.48 | 31.28 | 31.32 | 30.67 | 23541 |
| 1725402600 | 31.14 | -0.92 | -2.87 | 31.67 | 32.09 | 31.01 | 29277 |
| 1725057000 | 32.06 | 0.15 | 0.47 | 32.07 | 32.159999 | 31.52 | 29742 |
| 1724970600 | 31.91 | -0.02 | -0.06 | 32.17 | 32.32 | 31.64 | 24079 |
| 1724884200 | 31.93 | 0.56 | 1.79 | 31.14 | 31.96 | 31.14 | 39424 |
| 1724797800 | 31.37 | -0.29 | -0.92 | 31.38 | 31.41 | 31.03 | 15821 |
| 1724711400 | 31.66 | -0.18 | -0.57 | 32.11 | 32.25 | 31.64 | 60859 |
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
