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 | -6.81 | -4.10512990536 | 165.89 | 167.47 | 157.905 | 101797 | 161.73238142 | CS |
| 4 | -18.03 | -10.1801140534 | 177.11 | 180.66 | 157.905 | 141983 | 169.1442056 | CS |
| 12 | -11.37 | -6.67057788208 | 170.45 | 185.955 | 157.905 | 130085 | 173.53850001 | CS |
| 26 | -0.15 | -0.0942033536394 | 159.23 | 186.03 | 157.905 | 121279 | 172.46101612 | CS |
| 52 | 13.39 | 9.19074747752 | 145.69 | 186.03 | 135.84 | 110853 | 162.18342039 | CS |
| 156 | -9.12 | -5.42211652794 | 168.2 | 186.03 | 110.1456 | 104615 | 142.42176904 | CS |
| 260 | 58.01 | 57.3958642525 | 101.07 | 186.03 | 78.3 | 111862 | 130.8806235 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735947300 | 159.08 | 0.5 | 0.32 | 158.72999 | 159.5933 | 156.9153 | 87058 |
| 1735860900 | 158.58 | -4.42 | -2.71 | 163.32 | 163.32 | 157.905 | 168876 |
| 1735688100 | 162.995 | -0.98 | -0.59 | 164.43 | 165.565 | 162.7801 | 88236 |
| 1735601700 | 163.97 | -1.19 | -0.72 | 164.66999 | 165.54 | 162.44999 | 71284 |
| 1735342500 | 165.16 | -1.8 | -1.08 | 167.22999 | 167.47 | 163.16 | 74448 |
| 1735256100 | 166.96 | -0.21 | -0.13 | 165.4 | 167.19999 | 164.84 | 55578 |
| 1735077840 | 167.16999 | 1.84 | 1.11 | 165.13 | 167.21 | 164.9906 | 43185 |
| 1734996900 | 165.33 | -0.16 | -0.10 | 164.56 | 169.285 | 163.6 | 98472 |
| 1734737700 | 165.49 | -1.02 | -0.61 | 165.84 | 167.37 | 164.27 | 522266 |
| 1734651300 | 166.51 | -0.02 | -0.01 | 171.425 | 171.425 | 165.835 | 154756 |
| 1734564900 | 166.53 | -5.82 | -3.38 | 173.55 | 173.85 | 165.925 | 147662 |
| 1734478500 | 172.35 | -3.93 | -2.23 | 174.78 | 174.985 | 171.5 | 349319 |
| 1734392100 | 176.28 | 0.55 | 0.31 | 175.54 | 176.77 | 175.2 | 100124 |
| 1734132900 | 175.73 | -1.52 | -0.86 | 176.37 | 176.37 | 172.24 | 142336 |
| 1734046500 | 177.25 | -0.96 | -0.54 | 177.88 | 178.34 | 176.52 | 125309 |
| 1733960100 | 178.21 | 2.82 | 1.61 | 177.25 | 178.815 | 176.73 | 100384 |
| 1733873700 | 175.39 | -0.57 | -0.32 | 175.16 | 176.07 | 173.34 | 100013 |
| 1733787300 | 175.96 | -1.57 | -0.88 | 178.36 | 178.86 | 175.3 | 84077 |
| 1733528100 | 177.53 | 1.15 | 0.65 | 176.6882 | 178.13 | 175.49 | 63305 |
| 1733441700 | 176.38 | -3.2 | -1.78 | 178.98 | 179.08 | 176 | 88190 |
| 1733355300 | 179.58 | 1.59 | 0.89 | 177.91 | 180.095 | 176.74 | 91350 |
| 1733268900 | 177.99 | -3.09 | -1.71 | 180.74 | 181.98 | 176.97 | 138408 |
| 1733182500 | 181.08 | 0.56 | 0.31 | 180.42 | 181.79 | 177.925 | 127438 |
| 1732917840 | 180.52 | 0.83 | 0.46 | 180.79 | 181.235 | 179.6 | 52367 |
| 1732750500 | 179.69 | -2.63 | -1.44 | 183.295 | 183.6 | 179.52 | 75432 |
| 1732664100 | 182.32 | -0.37 | -0.20 | 182.59 | 182.985 | 180.62 | 95339 |
| 1732577700 | 182.69 | 0.25 | 0.14 | 185 | 185.955 | 182.46 | 203786 |
| 1732318500 | 182.44 | 2.13 | 1.18 | 180.9 | 182.82 | 180.085 | 129456 |
| 1732232100 | 180.31 | 2.28 | 1.28 | 179.19 | 180.56 | 178.49 | 95442 |
| 1732145700 | 178.03 | 0.5 | 0.28 | 177.445 | 178.19 | 175 | 81397 |
| 1732059300 | 177.53 | 0.45 | 0.25 | 176.33 | 177.87 | 174.8 | 73247 |
| 1731972900 | 177.08 | -0.69 | -0.39 | 177.83 | 179.15 | 176.49 | 75043 |
| 1731713700 | 177.77 | 0.95 | 0.54 | 176.38 | 178.485 | 175 | 182771 |
| 1731627300 | 176.82 | -0.77 | -0.43 | 178.74 | 178.74 | 174.975 | 78395 |
| 1731540900 | 177.59 | -0.74 | -0.41 | 179.66 | 180.765 | 177.38 | 77618 |
| 1731454500 | 178.33 | -2.9 | -1.60 | 181.1 | 181.91 | 177.79 | 91513 |
| 1731368100 | 181.23 | 1.91 | 1.07 | 180.91 | 182.75 | 179.75 | 101982 |
| 1731108900 | 179.32 | 2.69 | 1.52 | 177.47 | 181.1 | 177.44 | 133946 |
| 1731022500 | 176.63 | -6.78 | -3.70 | 182.49 | 182.49 | 170.785 | 492194 |
| 1730936100 | 183.41 | 8.1 | 4.62 | 182 | 185.32 | 179.015 | 237361 |
| 1730849700 | 175.31 | 2.8 | 1.62 | 173.01 | 175.39 | 171.41 | 122877 |
| 1730763300 | 172.51 | 1.05 | 0.61 | 171.5 | 172.57 | 169.88 | 97738 |
| 1730500500 | 171.46 | 4.13 | 2.47 | 168.57 | 171.46 | 166.36 | 289399 |
| 1730414100 | 167.33 | -1.55 | -0.92 | 168.53 | 169.33 | 167.3 | 94358 |
| 1730327700 | 168.88 | -0.38 | -0.22 | 169.01 | 173.18 | 168.88 | 92027 |
| 1730241300 | 169.26 | -1.53 | -0.90 | 169.7 | 170.625 | 168.76 | 203697 |
| 1730154900 | 170.79 | -0.67 | -0.39 | 171.94 | 172.75 | 169.75 | 199711 |
| 1729895700 | 171.46 | 5.3 | 3.19 | 182.13 | 182.13 | 171 | 178090 |
| 1729809300 | 166.16 | -0.6 | -0.36 | 167.28 | 167.28 | 165.425 | 120146 |
| 1729722900 | 166.76 | -0.85 | -0.51 | 166.37 | 167.57 | 165.63 | 55029 |
| 1729636500 | 167.61 | -0.17 | -0.10 | 166.94999 | 167.93 | 165.805 | 58649 |
| 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 | 92037 |
| 1728599700 | 170.18 | -1.8 | -1.05 | 170.12 | 171.56 | 168.78 | 99451 |
| 1728513300 | 171.98 | 2.17 | 1.28 | 169.81 | 172.22 | 168.88 | 99134 |
| 1728426900 | 169.81 | -0.05 | -0.03 | 170.4 | 170.91 | 169.23 | 65891 |
| 1728340500 | 169.86 | -2.39 | -1.39 | 170.78 | 170.78 | 168.555 | 84388 |
| 1728081300 | 172.25 | 1.28 | 0.75 | 173.38 | 173.38 | 171.2 | 62341 |
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
