Hot Features
プレミアム
ArrowMark Financial Corporation (BANX)
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 | 0.165 | 0.799612309183 | 20.635 | 20.77 | 20.1 | 18437 | 20.40384802 | CS |
| 4 | 0.6167 | 3.05549637572 | 20.1833 | 21.37 | 20.08 | 26245 | 20.68766 | CS |
| 12 | 0.44 | 2.16110019646 | 20.36 | 21.6699 | 19.5735 | 23604 | 20.58745245 | CS |
| 26 | 2.33 | 12.6150514348 | 18.47 | 21.6699 | 17.91 | 22071 | 19.77107469 | CS |
| 52 | 3.17 | 17.9807146909 | 17.63 | 21.6699 | 16.9001 | 19099 | 19.16020101 | CS |
| 156 | -0.81 | -3.74826469227 | 21.61 | 24.19 | 13.8 | 16313 | 18.53748299 | CS |
| 260 | -2 | -8.77192982456 | 22.8 | 24.19 | 9.25 | 16576 | 18.9394495 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732232100 | 20.8 | 0.03 | 0.14 | 20.79 | 20.9899 | 20.6 | 15533 |
| 1732145700 | 20.77 | 0.37 | 1.81 | 20.5 | 20.77 | 20.39 | 17689 |
| 1732059300 | 20.4 | 0.12 | 0.59 | 20.13 | 20.49 | 20.13 | 13473 |
| 1731972900 | 20.28 | -0.12 | -0.59 | 20.34 | 20.5724 | 20.1556 | 17690 |
| 1731713700 | 20.4 | 0.15 | 0.74 | 20.1 | 20.6 | 20.1 | 19494 |
| 1731627300 | 20.25 | -0.33 | -1.60 | 20.77 | 20.77 | 20.195 | 27072 |
| 1731540900 | 20.58 | -0.14 | -0.68 | 20.62 | 20.8 | 20.41 | 18157 |
| 1731454500 | 20.72 | -0.1 | -0.48 | 20.77 | 21.0854 | 20.659166 | 19159 |
| 1731368100 | 20.82 | -0.15 | -0.72 | 21.26 | 21.26 | 20.75 | 37260 |
| 1731108900 | 20.97 | 0.55 | 2.69 | 20.7 | 20.99 | 20.52 | 20757 |
| 1731022500 | 20.42 | -0.01 | -0.05 | 20.83 | 20.83 | 20.37 | 43504 |
| 1730936100 | 20.43 | -0.67 | -3.18 | 21.28 | 21.28 | 20.42 | 50251 |
| 1730849700 | 21.1 | 0.09 | 0.43 | 21.15 | 21.37 | 21.0322 | 90343 |
| 1730763300 | 21.01 | 0.27 | 1.30 | 20.74 | 21.17 | 20.6637 | 51746 |
| 1730500500 | 20.74 | 0.09 | 0.44 | 20.62 | 20.74 | 20.4 | 13839 |
| 1730414100 | 20.65 | -0.29 | -1.38 | 20.92 | 20.95 | 20.55 | 15772 |
| 1730327700 | 20.94 | 0.23 | 1.11 | 20.72 | 21.0199 | 20.55 | 17113 |
| 1730241300 | 20.71 | 0.17 | 0.83 | 20.6 | 20.71 | 20.43 | 17375 |
| 1730154900 | 20.54 | 0.34 | 1.68 | 20.29 | 20.57 | 20.2201 | 22042 |
| 1729895700 | 20.2 | -0.03 | -0.15 | 20.28 | 20.31 | 20.152 | 11472 |
| 1729809300 | 20.23 | 0.08 | 0.40 | 20.12 | 20.6411 | 20.08 | 17988 |
| 1729722900 | 20.15 | -0.34 | -1.66 | 20.45 | 20.535 | 20.14 | 28155 |
| 1729636500 | 20.49 | 0.41 | 2.04 | 20.03 | 20.5577 | 20.03 | 44200 |
| 1729550100 | 20.08 | -0.4 | -1.95 | 20.5 | 20.8018 | 19.88 | 40984 |
| 1729290900 | 20.48 | -0.11 | -0.53 | 20.41 | 20.675 | 20.37 | 58420 |
| 1729204500 | 20.59 | 0.35 | 1.73 | 20.12 | 20.625 | 20.12 | 27279 |
| 1729118100 | 20.24 | -0.27 | -1.32 | 20.41 | 20.41 | 20.2 | 11848 |
| 1729031700 | 20.51 | 0.86 | 4.37 | 19.7 | 20.94 | 19.7 | 40940 |
| 1728945300 | 19.6505 | -0.24 | -1.20 | 19.8 | 19.98 | 19.5735 | 36167 |
| 1728686100 | 19.89 | -0.25 | -1.24 | 20.12 | 20.12 | 19.8 | 20147 |
| 1728599700 | 20.14 | -0.26 | -1.27 | 20.37 | 20.3999 | 20.12 | 13192 |
| 1728513300 | 20.4 | -0.04 | -0.19 | 20.43 | 20.6559 | 20.39 | 10521 |
| 1728426900 | 20.4388 | -0.03 | -0.15 | 20.55 | 20.81 | 20.25 | 14420 |
| 1728340500 | 20.47 | 0.13 | 0.64 | 20.5 | 20.5499 | 20.19 | 24702 |
| 1728081300 | 20.34 | -0.14 | -0.68 | 20.58 | 20.58 | 20.3 | 19321 |
| 1727994900 | 20.48 | 0.08 | 0.39 | 20.4 | 20.5 | 20.3012 | 21691 |
| 1727908500 | 20.4013 | -0.07 | -0.34 | 20.43 | 20.6 | 20.3 | 9610 |
| 1727822100 | 20.47 | -0.22 | -1.06 | 20.79 | 20.83 | 20.4123 | 20176 |
| 1727735700 | 20.69 | -0.01 | -0.05 | 20.79 | 21 | 20.4101 | 29543 |
| 1727476500 | 20.7 | 0.4 | 1.97 | 20.28 | 20.72 | 20.28 | 15049 |
| 1727390100 | 20.3 | -1.1 | -5.14 | 20.87 | 21.1999 | 20.29 | 37305 |
| 1727303700 | 21.4 | 0.07 | 0.33 | 21.5 | 21.5 | 21.37 | 31023 |
| 1727217300 | 21.33 | -0.01 | -0.05 | 21.35 | 21.49 | 21.28 | 22374 |
| 1727130900 | 21.34 | 0.11 | 0.52 | 21.3 | 21.6699 | 21.2754 | 35834 |
| 1726871700 | 21.23 | 0.08 | 0.38 | 21.15 | 21.44 | 21.1 | 30418 |
| 1726785300 | 21.15 | 0.51 | 2.47 | 20.78 | 21.46 | 20.78 | 35373 |
| 1726698900 | 20.64 | 0.18 | 0.88 | 20.5 | 20.8 | 20.425 | 19785 |
| 1726612500 | 20.46 | 0.24 | 1.19 | 20.24 | 20.65 | 20.24 | 17156 |
| 1726526100 | 20.22 | 0 | 0.00 | 20.25 | 20.4999 | 20.16 | 7352 |
| 1726266900 | 20.22 | -0.03 | -0.15 | 20.41 | 20.49 | 20.15 | 11956 |
| 1726180500 | 20.25 | -0.23 | -1.12 | 20.49 | 20.61 | 20.23 | 14791 |
| 1726094100 | 20.48 | 0.04 | 0.20 | 20.52 | 20.55 | 20.31 | 12766 |
| 1726007700 | 20.44 | 0.07 | 0.34 | 20.48 | 20.51 | 20.35 | 23686 |
| 1725921300 | 20.37 | 0.07 | 0.34 | 20.3 | 20.5 | 20.29 | 10928 |
| 1725662100 | 20.3 | 0.02 | 0.10 | 20.3 | 20.38 | 20.25 | 9481 |
| 1725575700 | 20.28 | -0.07 | -0.34 | 20.35 | 20.55 | 20.28 | 9351 |
| 1725489300 | 20.35 | -0.05 | -0.25 | 20.33 | 20.4976 | 20.25 | 14913 |
| 1725402900 | 20.4 | -0.25 | -1.21 | 20.65 | 20.65 | 20.355 | 18397 |
| 1725057300 | 20.65 | 0.15 | 0.73 | 20.39 | 20.75 | 20.39 | 18340 |
| 1724970900 | 20.5 | 0.04 | 0.20 | 20.36 | 20.6999 | 20.36 | 12711 |
| 1724884500 | 20.46 | 0.16 | 0.79 | 20.34 | 20.7499 | 20.34 | 27301 |
| 1724798100 | 20.3 | 0 | 0.00 | 20.32 | 20.5 | 20.3 | 26527 |
| 1724711700 | 20.3 | 0.09 | 0.47 | 20.25 | 20.46 | 20.17 | 25240 |
| 1724452500 | 20.206 | 0.21 | 1.03 | 20.01 | 20.35 | 19.955 | 27791 |
| 1724366100 | 20 | 0.15 | 0.76 | 19.94 | 20.15 | 19.9 | 11756 |
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
