Hot Features
プレミアム
Biome Technologies Plc (BIOM)
LSE
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 | -0.25 | -5.88235294118 | 4.25 | 4.25 | 4 | 102629 | 4.21437341 | DE |
| 4 | -0.5 | -11.1111111111 | 4.5 | 4.75 | 4 | 52569 | 4.3478156 | DE |
| 12 | -3 | -42.8571428571 | 7 | 7 | 2.5 | 37181 | 5.20989441 | DE |
| 26 | -66 | -94.2857142857 | 70 | 75 | 2.5 | 33513 | 9.69545793 | DE |
| 52 | -103.5 | -96.2790697674 | 107.5 | 130 | 2.5 | 18718 | 17.63597963 | DE |
| 156 | -306 | -98.7096774194 | 310 | 350 | 2.5 | 9656 | 50.93458357 | DE |
| 260 | -276 | -98.5714285714 | 280 | 505 | 2.5 | 8143 | 120.26599244 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735925400 | 4 | 0 | 0.00 | 4 | 4 | 4 | 50000 |
| 1735839000 | 4 | 0 | 0.00 | 4 | 4 | 4 | 8501 |
| 1735666200 | 4 | -0.25 | -5.88 | 4.25 | 4.25 | 4 | 50000 |
| 1735579800 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 267991 |
| 1735320600 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 84023 |
| 1735061400 | 4.25 | -0.25 | -5.56 | 4.5 | 4.5 | 4.25 | 75000 |
| 1734975000 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 46189 |
| 1734715800 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 5000 |
| 1734629400 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 771 |
| 1734543000 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1734456600 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1734370200 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 62982 |
| 1734111000 | 4.5 | 0 | 0.00 | 4.5 | 4.75 | 4 | 132455 |
| 1734024600 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 55272 |
| 1733938200 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1733851800 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 50192 |
| 1733765400 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 45000 |
| 1733506200 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 10303 |
| 1733419800 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 461 |
| 1733333400 | 4.5 | -0.75 | -14.29 | 4 | 4.5 | 3.75 | 58531 |
| 1733247000 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 9754 |
| 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 |
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
