Hot Features
プレミアム
BancFirst Corporation (BANF)
NASDAQ
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 | -4 | -3.30851943755 | 120.9 | 122.598 | 110 | 117995 | 120.11088439 | CS |
| 4 | -2.32 | -1.94598221775 | 119.22 | 122.598 | 107.68 | 108360 | 117.05121659 | CS |
| 12 | 9.13 | 8.47174538369 | 107.77 | 132.29 | 106.91 | 103980 | 121.43901756 | CS |
| 26 | 6.9 | 6.27272727273 | 110 | 132.29 | 95.78 | 105074 | 112.68046453 | CS |
| 52 | 24.2 | 26.1057173679 | 92.7 | 132.29 | 81.21 | 88048 | 103.42751743 | CS |
| 156 | 40.75 | 53.512803677 | 76.15 | 132.29 | 68.44 | 103429 | 93.78358407 | CS |
| 260 | 57.4 | 96.4705882353 | 59.5 | 132.29 | 26.0001 | 106952 | 76.45801577 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737761700 | 118.63 | -2.08 | -1.72 | 121.23 | 121.9 | 118.13 | 159833 |
| 1737675300 | 120.71 | 0 | 0.00 | 120.71 | 120.71 | 120.71 | 0 |
| 1737588900 | 120.71 | -1.26 | -1.03 | 121.44 | 121.44 | 119.33 | 98618 |
| 1737502500 | 121.97 | 2.22 | 1.85 | 120.9 | 122.598 | 120.705 | 95535 |
| 1737156900 | 119.75 | 0.95 | 0.80 | 120.44 | 120.44 | 118.54 | 112645 |
| 1737070500 | 118.8 | 1.09 | 0.93 | 117.66 | 119.23 | 116.33 | 145608 |
| 1736984100 | 117.71 | 1.81 | 1.56 | 119.42 | 119.95 | 116.935 | 124280 |
| 1736897700 | 115.9 | 3.19 | 2.83 | 113.5 | 117.985 | 113.5 | 100745 |
| 1736811300 | 112.71 | 1.83 | 1.65 | 109.16 | 112.71 | 107.68 | 115570 |
| 1736552100 | 110.88 | -3.28 | -2.87 | 112.01 | 112.42 | 109.91 | 103740 |
| 1736379300 | 114.16 | -0.84 | -0.73 | 113.155 | 115.1872 | 112.0051 | 82348 |
| 1736292900 | 115 | -1.23 | -1.06 | 116.42 | 117.14 | 113.91 | 95165 |
| 1736206500 | 116.23 | -0.74 | -0.63 | 117.295 | 118.88 | 115.9 | 72991 |
| 1735947300 | 116.97 | 0.87 | 0.75 | 116.93 | 117.52 | 114.905 | 119612 |
| 1735860900 | 116.1 | -1.08 | -0.92 | 117.41 | 118.79 | 115.465 | 130781 |
| 1735688100 | 117.18 | -2.44 | -2.04 | 119.96 | 120.58 | 117.15 | 119338 |
| 1735601700 | 119.62 | -0.27 | -0.23 | 119.22 | 120.57 | 117.43 | 56945 |
| 1735342500 | 119.89 | -1.32 | -1.09 | 121.49 | 121.6 | 118.0601 | 60195 |
| 1735256100 | 121.21 | 0.99 | 0.82 | 119 | 121.515 | 118.36 | 58105 |
| 1735077840 | 120.22 | 1.65 | 1.39 | 118.94 | 120.22 | 117.76 | 34403 |
| 1734996900 | 118.57 | -0.27 | -0.23 | 118.455 | 119.22 | 117.61 | 67328 |
| 1734737700 | 118.84 | 1.59 | 1.36 | 116.5 | 119.725 | 116.5 | 388265 |
| 1734651300 | 117.25 | -0.29 | -0.25 | 120.445 | 120.445 | 116.66 | 100228 |
| 1734564900 | 117.54 | -6.32 | -5.10 | 124.24 | 124.86 | 116.87 | 126948 |
| 1734478500 | 123.86 | -3.41 | -2.68 | 126.295 | 126.7 | 123.365 | 90005 |
| 1734392100 | 127.27 | 1.89 | 1.51 | 125.395 | 127.35 | 124.92 | 53471 |
| 1734132900 | 125.38 | -1.25 | -0.99 | 126.585 | 126.74 | 125.08 | 68154 |
| 1734046500 | 126.63 | -2.01 | -1.56 | 127.64 | 128.49369 | 126.45 | 110874 |
| 1733960100 | 128.63999 | 1.3 | 1.02 | 129.34 | 130.37 | 128.58 | 80116 |
| 1733873700 | 127.34 | 0.1 | 0.08 | 125.21 | 129.68 | 125.21 | 67952 |
| 1733787300 | 127.24 | -1.67 | -1.30 | 128.93 | 129.76 | 126.985 | 109972 |
| 1733528100 | 128.91 | 0.99 | 0.77 | 129.96 | 129.96 | 126.25 | 77708 |
| 1733441700 | 127.92 | -0.76 | -0.59 | 128.94999 | 130 | 127.67 | 81927 |
| 1733355300 | 128.68 | 2.7 | 2.14 | 126.455 | 128.97999 | 125.71 | 61517 |
| 1733268900 | 125.98 | -1.48 | -1.16 | 126.7 | 128 | 125.2301 | 55844 |
| 1733182500 | 127.46 | 1.18 | 0.93 | 126.27 | 128.165 | 125.2 | 80952 |
| 1732917840 | 126.28 | -1.08 | -0.85 | 128.77 | 128.9479 | 125.89 | 54922 |
| 1732750500 | 127.36 | 0.13 | 0.10 | 128.58 | 130.5034 | 127.05 | 64970 |
| 1732664100 | 127.23 | -0.86 | -0.67 | 126.77 | 128.57 | 125.74 | 75770 |
| 1732577700 | 128.09 | 1.81 | 1.43 | 130.04 | 132.29 | 128.085 | 140528 |
| 1732318500 | 126.28 | 3.3 | 2.68 | 124.335 | 126.445 | 123.77 | 112219 |
| 1732232100 | 122.98 | 1.77 | 1.46 | 121.915 | 125.25 | 121.915 | 118429 |
| 1732145700 | 121.21 | -0.26 | -0.21 | 121.905 | 121.905 | 119.835 | 63280 |
| 1732059300 | 121.47 | -0.15 | -0.12 | 120.34 | 121.74 | 120.12 | 47509 |
| 1731972900 | 121.62 | -0.16 | -0.13 | 121.925 | 123.52 | 121.62 | 60140 |
| 1731713700 | 121.78 | -1.14 | -0.93 | 123.64 | 123.64 | 120.15 | 89792 |
| 1731627300 | 122.92 | 0.35 | 0.29 | 122.73 | 122.94 | 121.28 | 123940 |
| 1731540900 | 122.57 | -3.66 | -2.90 | 126.25 | 126.275 | 122.57 | 132215 |
| 1731454500 | 126.23 | -0.29 | -0.23 | 127.22 | 127.6 | 124.54 | 122368 |
| 1731368100 | 126.52 | 3.81 | 3.10 | 124.98 | 129 | 124.98 | 129867 |
| 1731108900 | 122.71 | 2 | 1.66 | 121.99 | 123.34 | 119.39 | 121710 |
| 1731022500 | 120.71 | -5.98 | -4.72 | 123.895 | 124.1799 | 119.265 | 136549 |
| 1730936100 | 126.69 | 17.21 | 15.72 | 114.83 | 128.31 | 114.83 | 374478 |
| 1730849700 | 109.48 | 2.23 | 2.08 | 107.34 | 109.61 | 107.34 | 76982 |
| 1730763300 | 107.25 | -1.16 | -1.07 | 107.77 | 108.46 | 106.91 | 61526 |
| 1730500500 | 108.41 | -0.3 | -0.28 | 109.14 | 110.5 | 107.58 | 62999 |
| 1730414100 | 108.71 | -2.19 | -1.97 | 110.65 | 112.02 | 108.61 | 64816 |
| 1730327700 | 110.9 | 0.19 | 0.17 | 111.68 | 113.81 | 110.81 | 70494 |
| 1730241300 | 110.71 | -0.49 | -0.44 | 110.705 | 111.755 | 110.32 | 76607 |
| 1730154900 | 111.2 | 3.94 | 3.67 | 109.5 | 111.6 | 108.92 | 122670 |
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
