Hot Features
プレミアム
Biome Technologies Plc (BIOM)
LSE
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 | 0 | 5.25 | 5.25 | 5.25 | 2174 | 5.25 | DE |
| 4 | -0.25 | -4.54545454545 | 5.5 | 6.05 | 2.5 | 26900 | 5.67627196 | DE |
| 12 | -1.75 | -25 | 7 | 7 | 2.5 | 23979 | 6.13926252 | DE |
| 26 | -79.75 | -93.8235294118 | 85 | 85 | 2.5 | 25869 | 11.7411183 | DE |
| 52 | -104.75 | -95.2272727273 | 110 | 130 | 2.5 | 15037 | 21.18735221 | DE |
| 156 | -264.75 | -98.0555555556 | 270 | 350 | 2.5 | 8443 | 59.1170265 | DE |
| 260 | -274.75 | -98.125 | 280 | 505 | 2.5 | 7416 | 132.77796977 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733160600 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 574 |
| 1732901400 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 674 |
| 1732815000 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 3714 |
| 1732728600 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 5909 |
| 1732642200 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1732555800 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 15000 |
| 1732296600 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1732210200 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 18 |
| 1732123800 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 18956 |
| 1732037400 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1731951000 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 1113 |
| 1731691800 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 15000 |
| 1731605400 | 5.25 | -0.5 | -8.70 | 5.75 | 5.75 | 5.25 | 60521 |
| 1731519000 | 5.75 | 0 | 0.00 | 2.5 | 5.75 | 2.5 | 301908 |
| 1731432600 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 1985 |
| 1731346200 | 5.75 | 0 | 0.00 | 5.75 | 5.75 | 5.75 | 1265 |
| 1731087000 | 5.75 | -0.3 | -4.96 | 5.75 | 5.75 | 5.75 | 15 |
| 1731000600 | 6.05 | 0.55 | 10.00 | 5.5 | 6.05 | 5.5 | 68171 |
| 1730914200 | 5.5 | -0.55 | -9.09 | 5.5 | 5.5 | 5.5 | 22424 |
| 1730827800 | 6.05 | 0.55 | 10.00 | 5.5 | 6.05 | 5.5 | 20760 |
| 1730741400 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 108029 |
| 1730482200 | 5.5 | -0.25 | -4.35 | 5.75 | 5.75 | 5.5 | 80804 |
| 1730395800 | 5.75 | -1 | -14.81 | 6.75 | 6.75 | 5.75 | 156409 |
| 1730309400 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 1028 |
| 1730223000 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 193606 |
| 1730136600 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 2823 |
| 1729873800 | 6.75 | 0 | 0.00 | 6.5 | 6.75 | 6.5 | 30789 |
| 1729787400 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 6942 |
| 1729701000 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 2279 |
| 1729614600 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 1496 |
| 1729528200 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 1144 |
| 1729269000 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 5561 |
| 1729182600 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 7513 |
| 1729096200 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 1026 |
| 1729009800 | 6.75 | -0.25 | -3.57 | 7 | 7 | 6.75 | 18115 |
| 1728923400 | 7 | 0 | 0.00 | 7 | 7 | 7 | 1302 |
| 1728664200 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1728577800 | 7 | 0 | 0.00 | 7 | 7 | 7 | 21187 |
| 1728491400 | 7 | 0 | 0.00 | 7 | 7 | 7 | 202 |
| 1728405000 | 7 | 0 | 0.00 | 7 | 7 | 7 | 3016 |
| 1728318600 | 7 | 0 | 0.00 | 7 | 7 | 7 | 924 |
| 1728059400 | 7 | 0 | 0.00 | 7 | 7 | 7 | 12500 |
| 1727973000 | 7 | 0 | 0.00 | 7 | 7 | 7 | 3673 |
| 1727886600 | 7 | 0 | 0.00 | 7 | 7 | 7 | 12 |
| 1727800200 | 7 | 0 | 0.00 | 7 | 7 | 7 | 10025 |
| 1727713800 | 7 | 0 | 0.00 | 7 | 7 | 7 | 9357 |
| 1727454600 | 7 | 0 | 0.00 | 7 | 7 | 7 | 10754 |
| 1727368200 | 7 | 0 | 0.00 | 7 | 7 | 7 | 24325 |
| 1727281800 | 7 | 0 | 0.00 | 7 | 7 | 7 | 11000 |
| 1727195400 | 7 | 0 | 0.00 | 7 | 7 | 7 | 29950 |
| 1727109000 | 7 | 0 | 0.00 | 7 | 7 | 7 | 851 |
| 1726849800 | 7 | 0 | 0.00 | 7 | 7 | 7 | 31875 |
| 1726763400 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1726677000 | 7 | 0 | 0.00 | 7 | 7 | 7 | 49951 |
| 1726590600 | 7 | 0 | 0.00 | 7 | 7 | 7 | 20000 |
| 1726504200 | 7 | 0 | 0.00 | 7 | 7 | 7 | 1687 |
| 1726245000 | 7 | 0 | 0.00 | 7 | 7 | 7 | 7543 |
| 1726158600 | 7 | 0 | 0.00 | 7 | 7 | 7 | 1730 |
| 1726072200 | 7 | 0 | 0.00 | 7 | 7 | 7 | 17958 |
| 1725985800 | 7 | 0 | 0.00 | 7 | 7 | 7 | 13000 |
| 1725899400 | 7 | 0 | 0.00 | 7 | 7 | 7 | 8465 |
| 1725640200 | 7 | 0 | 0.00 | 7 | 7 | 7 | 193678 |
| 1725553800 | 7 | 0 | 0.00 | 7 | 7 | 7 | 33500 |
| 1725467400 | 7 | -2 | -22.22 | 9 | 9 | 7 | 372295 |
| 1725381000 | 9 | 0 | 0.00 | 9 | 9 | 9 | 3742 |
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
