Hot Features
プレミアム
BridgeBio Pharma Inc (BBIO)
NASDAQ
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 | 2.075 | 3.19993831444 | 64.845 | 69.51 | 62.5 | 2749992 | 65.84037337 | CS |
| 4 | 1.745 | 2.6774069812 | 65.175 | 71.74 | 62.5 | 2927118 | 66.71668987 | CS |
| 12 | -3.26 | -4.64519806213 | 70.18 | 84.75 | 62.5 | 2501209 | 69.61292898 | CS |
| 26 | -7.13 | -9.62862930452 | 74.05 | 84.94 | 62.5 | 2668951 | 71.50695869 | CS |
| 52 | 27.46 | 69.5894576787 | 39.46 | 84.94 | 38.5746 | 2633845 | 61.99580127 | CS |
| 156 | 50.62 | 310.552147239 | 16.3 | 84.94 | 14.7755 | 2378709 | 41.98897263 | CS |
| 260 | 4.14 | 6.59445683339 | 62.78 | 84.94 | 4.98 | 2267396 | 32.3124129 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780958100 | 67.37 | -0.24 | -0.35 | 67.97 | 68.43 | 66.76 | 1752002 |
| 1780698900 | 67.61 | 0.28 | 0.42 | 67.45 | 69.51 | 66.59 | 2590209 |
| 1780612500 | 67.33 | 1.85 | 2.83 | 66 | 68.48 | 65.144999 | 1968925 |
| 1780526100 | 65.48 | 1.6 | 2.50 | 63.43 | 65.845 | 62.71 | 2741436 |
| 1780439700 | 63.88 | -1.48 | -2.26 | 64.845 | 65.084999 | 62.5 | 4697388 |
| 1780353300 | 65.36 | -0.9 | -1.36 | 66.5 | 67.36 | 65.224999 | 8131403 |
| 1780094100 | 66.26 | -2.19 | -3.20 | 67.96 | 68.1499 | 66.14 | 3052400 |
| 1780007700 | 68.45 | 2.01 | 3.03 | 66.45 | 68.795 | 65.43 | 2173789 |
| 1779921300 | 66.44 | -1.29 | -1.90 | 67.96 | 68.125 | 65.55 | 3023056 |
| 1779834900 | 67.73 | -1.39 | -2.01 | 68.49 | 68.5 | 66.55 | 2422137 |
| 1779489300 | 69.12 | -1.16 | -1.65 | 70.56 | 71.74 | 68.415 | 1824097 |
| 1779402900 | 70.28 | 2.06 | 3.02 | 67.58 | 71.01 | 67 | 2297136 |
| 1779316500 | 68.22 | 2.22 | 3.36 | 66.87 | 68.8 | 66.599999 | 2608795 |
| 1779230100 | 66 | 0.68 | 1.04 | 64.56 | 67 | 64.51 | 2420310 |
| 1779143700 | 65.319999 | -0.81 | -1.22 | 66.004999 | 66.72 | 63.63 | 3415010 |
| 1778884500 | 66.129999 | -3.53 | -5.07 | 68.9 | 69.185 | 66.05 | 2705569 |
| 1778798100 | 69.66 | 1.05 | 1.53 | 68.9 | 70.025 | 67.66 | 2236966 |
| 1778711700 | 68.61 | 2.66 | 4.03 | 65.459999 | 70.235 | 65.16 | 3144535 |
| 1778625300 | 65.95 | 1.27 | 1.96 | 65.175 | 66.019999 | 64.235 | 2410086 |
| 1778538900 | 64.68 | -2.71 | -4.02 | 68.848 | 68.848 | 63.88 | 3647605 |
| 1778279700 | 67.39 | -0.06 | -0.09 | 66.53 | 69.11 | 66 | 5401319 |
| 1778193300 | 67.45 | -0.64 | -0.94 | 68.58 | 69.29 | 66.955 | 2875561 |
| 1778106900 | 68.09 | -0.69 | -1.00 | 68.74 | 69.39 | 67.915 | 2643701 |
| 1778020500 | 68.78 | -0.21 | -0.30 | 69.81 | 70.42 | 67.48 | 2119352 |
| 1777934100 | 68.99 | 0.43 | 0.63 | 68.36 | 69.875 | 68.02 | 1879543 |
| 1777674900 | 68.56 | -2.55 | -3.59 | 70.51 | 70.95 | 68.41 | 1806083 |
| 1777588500 | 71.11 | 0.17 | 0.24 | 71.4 | 72.49 | 69.72 | 2675115 |
| 1777502100 | 70.94 | 1.23 | 1.76 | 68.352 | 71.33 | 68.352 | 2812711 |
| 1777415700 | 69.71 | -4.81 | -6.45 | 83.2 | 84.75 | 69.1183 | 12900622 |
| 1777329300 | 74.52 | 1.24 | 1.69 | 75.86 | 77.235 | 74.3 | 3016048 |
| 1777070100 | 73.28 | 1.61 | 2.25 | 71.8 | 75.55 | 69.52 | 4134368 |
| 1776983700 | 71.67 | -2.77 | -3.72 | 74.44 | 75.08 | 71.13 | 2396866 |
| 1776897300 | 74.44 | -1.74 | -2.28 | 76.63 | 76.97 | 73.57 | 1484617 |
| 1776810900 | 76.18 | -0.5 | -0.65 | 76.68 | 77.24 | 74.94 | 1467415 |
| 1776724500 | 76.68 | -0.07 | -0.09 | 76.65 | 77.26 | 75.71 | 1650527 |
| 1776465300 | 76.75 | -0.76 | -0.98 | 79.6 | 79.62 | 75.65 | 2044858 |
| 1776378900 | 77.51 | -0.19 | -0.24 | 77.21 | 78.45 | 76.28 | 917828 |
| 1776292500 | 77.7 | -0.23 | -0.30 | 78.275 | 78.9 | 76.17 | 1551196 |
| 1776206100 | 77.93 | 0.06 | 0.08 | 78.24 | 79.5 | 77.5 | 2435354 |
| 1776119700 | 77.87 | 3.28 | 4.40 | 74.87 | 79.25 | 74.59 | 2589522 |
| 1775860500 | 74.59 | -0.93 | -1.23 | 75.85 | 75.975 | 74.26 | 1063311 |
| 1775774100 | 75.52 | 1.38 | 1.86 | 74.34 | 76.24 | 73.14 | 2408818 |
| 1775687700 | 74.14 | 2.21 | 3.07 | 74.81 | 75.29 | 73.1 | 1425800 |
| 1775601300 | 71.93 | -0.35 | -0.48 | 72.06 | 72.16 | 70.52 | 1158813 |
| 1775514900 | 72.28 | -0.87 | -1.19 | 73.2 | 73.91 | 72.08 | 630456 |
| 1775169300 | 73.15 | -1.3 | -1.75 | 71.95 | 74.63 | 71.95 | 1229996 |
| 1775082900 | 74.45 | 0.19 | 0.26 | 74.765 | 75.675 | 73.19 | 2243366 |
| 1774996500 | 74.26 | 4.9 | 7.06 | 70.22 | 74.935 | 70.22 | 1572847 |
| 1774910100 | 69.36 | -0.34 | -0.49 | 69.83 | 69.95 | 68.83 | 1554621 |
| 1774650900 | 69.7 | -2.88 | -3.97 | 72.33 | 72.87 | 69.44 | 1225068 |
| 1774564500 | 72.58 | 0.97 | 1.35 | 71.54 | 73.41 | 70.77 | 1493295 |
| 1774478100 | 71.61 | 3.08 | 4.49 | 70.095 | 72.275 | 69.67 | 1243760 |
| 1774391700 | 68.53 | -1.07 | -1.54 | 68.03 | 69.28 | 67.57 | 1506216 |
| 1774305300 | 69.6 | 1.06 | 1.55 | 70.1 | 71.27 | 69.165 | 1397481 |
| 1774046100 | 68.54 | -1.53 | -2.18 | 70.43 | 72.35 | 68 | 1695443 |
| 1773959700 | 70.07 | -0.05 | -0.07 | 69.61 | 70.7 | 68.25 | 1155252 |
| 1773873300 | 70.12 | -0.82 | -1.16 | 70.94 | 71.33 | 69.815 | 1420100 |
| 1773786900 | 70.94 | -0.09 | -0.13 | 70.18 | 71.56 | 69.91 | 1280573 |
| 1773700500 | 71.03 | 1.62 | 2.33 | 70.45 | 71.98 | 70.09 | 1610438 |
| 1773441300 | 69.41 | 1.43 | 2.10 | 68.28 | 69.99 | 67.73 | 1808501 |
| 1773354900 | 67.98 | -3.41 | -4.78 | 69.66 | 70.3 | 67.845 | 2359288 |
| 1773268500 | 71.39 | -2.93 | -3.94 | 73.16 | 74.15 | 70.81 | 2477794 |
| 1773182100 | 74.32 | 8.68 | 13.22 | 66.12 | 75.905 | 66 | 6201605 |
| 1773095700 | 65.64 | 0.28 | 0.43 | 65.17 | 66.364999 | 64.5 | 1778910 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
