Hot Features
プレミアム
Balchem Corporation (BCPC)
NASDAQ
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.86 | 2.73294719676 | 177.83 | 182.82 | 174.8 | 90917 | 179.52717736 | CS |
| 4 | 10.75 | 6.25218099337 | 171.94 | 185.32 | 166.36 | 147509 | 175.91469372 | CS |
| 12 | 5.895 | 3.3343703159 | 176.795 | 185.32 | 163.59 | 119066 | 173.73670479 | CS |
| 26 | 29.23 | 19.0473087449 | 153.46 | 186.03 | 149.04 | 114995 | 168.85736976 | CS |
| 52 | 60.45 | 49.4518979058 | 122.24 | 186.03 | 120.8701 | 112131 | 157.70971092 | CS |
| 156 | 15.48 | 9.2578195084 | 167.21 | 186.03 | 110.1456 | 105186 | 142.10827479 | CS |
| 260 | 83.59 | 84.3491422805 | 99.1 | 186.03 | 78.3 | 111242 | 129.32069583 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732577700 | 182.69 | 0.25 | 0.14 | 183.33 | 185.955 | 182.46 | 205750 |
| 1732318500 | 182.44 | 2.13 | 1.18 | 181.22 | 182.82 | 180.085 | 130425 |
| 1732232100 | 180.31 | 2.28 | 1.28 | 179.18 | 180.56 | 178.49 | 96044 |
| 1732145700 | 178.03 | 0.5 | 0.28 | 176.86 | 178.19 | 175 | 82172 |
| 1732059300 | 177.53 | 0.45 | 0.25 | 175.52 | 177.87 | 174.8 | 73901 |
| 1731972900 | 177.08 | -0.69 | -0.39 | 177.98 | 179.15 | 176.49 | 75787 |
| 1731713700 | 177.77 | 0.95 | 0.54 | 177.53 | 178.485 | 175 | 191581 |
| 1731627300 | 176.82 | -0.77 | -0.43 | 178.71 | 178.9 | 174.975 | 79506 |
| 1731540900 | 177.59 | -0.74 | -0.41 | 179.82 | 180.765 | 177.38 | 78915 |
| 1731454500 | 178.33 | -2.9 | -1.60 | 181.1 | 181.91 | 177.79 | 92520 |
| 1731368100 | 181.23 | 1.91 | 1.07 | 180.91 | 182.75 | 179.75 | 102132 |
| 1731108900 | 179.32 | 2.69 | 1.52 | 177.76 | 181.1 | 177.44 | 135783 |
| 1731022500 | 176.63 | -6.78 | -3.70 | 183.56 | 183.56 | 170.785 | 492646 |
| 1730936100 | 183.41 | 8.1 | 4.62 | 179.13 | 185.32 | 179.015 | 237693 |
| 1730849700 | 175.31 | 2.8 | 1.62 | 171.57 | 175.39 | 171.09 | 123685 |
| 1730763300 | 172.51 | 1.05 | 0.61 | 171.5 | 172.57 | 169.88 | 97863 |
| 1730500500 | 171.46 | 4.13 | 2.47 | 168.57 | 171.46 | 166.36 | 289695 |
| 1730414100 | 167.33 | -1.55 | -0.92 | 168.08 | 169.33 | 167.3 | 94888 |
| 1730327700 | 168.88 | -0.38 | -0.22 | 169.01 | 173.18 | 168.88 | 92225 |
| 1730241300 | 169.26 | -1.53 | -0.90 | 169.18 | 170.625 | 168.76 | 204390 |
| 1730154900 | 170.79 | -0.67 | -0.39 | 171.94 | 172.75 | 169.75 | 200390 |
| 1729895700 | 171.46 | 5.3 | 3.19 | 182.13 | 182.13 | 171 | 178090 |
| 1729809300 | 166.16 | -0.6 | -0.36 | 166.97999 | 167.28 | 165.425 | 120488 |
| 1729722900 | 166.76 | -0.85 | -0.51 | 166.37 | 167.57 | 165.63 | 55135 |
| 1729636500 | 167.61 | -0.17 | -0.10 | 166.78 | 167.93 | 165.805 | 58880 |
| 1729550100 | 167.78 | -2.77 | -1.62 | 170.22 | 170.36 | 167.615 | 59807 |
| 1729290900 | 170.55 | -1.48 | -0.86 | 172.96 | 172.96 | 170.105 | 86382 |
| 1729204500 | 172.03 | -1.75 | -1.01 | 174.4 | 174.65 | 171.531 | 50619 |
| 1729118100 | 173.78 | 1.77 | 1.03 | 173.45 | 175.18 | 173.22 | 106031 |
| 1729031700 | 172.01 | -0.36 | -0.21 | 171.87 | 174.19 | 171.87 | 83478 |
| 1728945300 | 172.37 | 0.16 | 0.09 | 171.77 | 174.32 | 171.07 | 110609 |
| 1728686100 | 172.21 | 2.03 | 1.19 | 170.45 | 172.58 | 170.45 | 93345 |
| 1728599700 | 170.18 | -1.8 | -1.05 | 170.12 | 171.56 | 168.78 | 100983 |
| 1728513300 | 171.98 | 2.17 | 1.28 | 169.81 | 172.22 | 168.88 | 99134 |
| 1728426900 | 169.81 | -0.05 | -0.03 | 170.56 | 170.94 | 169.23 | 71155 |
| 1728340500 | 169.86 | -2.39 | -1.39 | 171.09 | 171.17 | 168.555 | 85637 |
| 1728081300 | 172.25 | 1.28 | 0.75 | 173.38 | 173.38 | 171.2 | 62558 |
| 1727994900 | 170.97 | -3.19 | -1.83 | 172.99 | 173.07 | 170.37 | 53109 |
| 1727908500 | 174.16 | 1.59 | 0.92 | 171.35 | 174.365 | 171.345 | 92355 |
| 1727822100 | 172.57 | -3.43 | -1.95 | 176 | 176.8 | 171.955 | 107424 |
| 1727735700 | 176 | 0.87 | 0.50 | 174.89 | 176.19 | 173.8 | 109671 |
| 1727476500 | 175.13 | -0.07 | -0.04 | 176.75 | 177.225 | 174.88 | 105737 |
| 1727390100 | 175.2 | 1.47 | 0.85 | 175.9 | 176.82 | 174.7 | 95476 |
| 1727303700 | 173.73 | -1.68 | -0.96 | 175.89 | 176.4 | 172.96 | 121222 |
| 1727217300 | 175.41 | -0.25 | -0.14 | 176.14 | 177.355 | 174.8 | 105616 |
| 1727130900 | 175.66 | 0.93 | 0.53 | 175.98 | 177.01 | 173.22 | 137171 |
| 1726871700 | 174.73 | -3.55 | -1.99 | 178.57 | 178.57 | 174.38 | 481808 |
| 1726785300 | 178.28 | 2.24 | 1.27 | 179.69 | 179.9 | 175.35 | 153289 |
| 1726698900 | 176.04 | 2.8 | 1.62 | 173.74 | 179.69 | 173.18 | 126282 |
| 1726612500 | 173.24 | 0.83 | 0.48 | 173.85 | 176.4 | 173.2 | 82291 |
| 1726526100 | 172.41 | 0.59 | 0.34 | 172.56 | 173.57 | 170.855 | 56008 |
| 1726266900 | 171.82 | 3.69 | 2.19 | 169.68 | 173.42 | 169.34 | 80654 |
| 1726180500 | 168.13 | 4.16 | 2.54 | 164.72 | 168.435 | 164.35 | 98642 |
| 1726094100 | 163.97 | -3.71 | -2.21 | 166.66999 | 167.04 | 163.59 | 124849 |
| 1726007700 | 167.68 | 0.52 | 0.31 | 167.86 | 168.26 | 165.87 | 86946 |
| 1725921300 | 167.16 | -1.47 | -0.87 | 168.23 | 168.755 | 166.43 | 89831 |
| 1725662100 | 168.63 | -3.27 | -1.90 | 171.9 | 172.73 | 167.0135 | 130426 |
| 1725575700 | 171.9 | -0.64 | -0.37 | 173.02 | 173.02 | 171.02 | 79112 |
| 1725489300 | 172.54 | 0.74 | 0.43 | 171.89 | 172.9 | 170.68 | 59071 |
| 1725402900 | 171.8 | -5.23 | -2.95 | 176.35 | 176.795 | 171.19 | 104196 |
| 1725057300 | 177.03 | 4.56 | 2.64 | 173.46 | 177.95 | 173.14 | 103564 |
| 1724970900 | 172.47 | 0.77 | 0.45 | 172.76 | 174.08 | 172.0393 | 51981 |
| 1724884500 | 171.7 | -0.71 | -0.41 | 172.26 | 174.55 | 171.46 | 53236 |
| 1724798100 | 172.41 | -0.78 | -0.45 | 172.64 | 173.14 | 171.29 | 96393 |
| 1724711700 | 173.19 | 0.45 | 0.26 | 173.54 | 175.84 | 172.85 | 69265 |
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
