Hot Features
プレミアム
Biodesix Inc (BDSX)
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 | 0.27 | 20.9302325581 | 1.29 | 1.56 | 1.28 | 203947 | 1.35714107 | CS |
| 4 | 0.32 | 25.8064516129 | 1.24 | 1.56 | 1.215 | 328251 | 1.34180924 | CS |
| 12 | -0.14 | -8.23529411765 | 1.7 | 1.8 | 1.11 | 417101 | 1.34478574 | CS |
| 26 | -0.06 | -3.7037037037 | 1.62 | 2.04 | 1.11 | 284263 | 1.44812551 | CS |
| 52 | -0.06 | -3.7037037037 | 1.62 | 2.21 | 1.11 | 211912 | 1.49380772 | CS |
| 156 | -3.28 | -67.7685950413 | 4.84 | 5.9973 | 0.955 | 195302 | 1.81537927 | CS |
| 260 | -12.03 | -88.5209713024 | 13.59 | 31.99 | 0.955 | 176692 | 4.29005731 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 1.57 | 0.21 | 15.44 | 1.34 | 1.61 | 1.3201 | 751160 |
| 1734651300 | 1.36 | 0.02 | 1.49 | 1.36 | 1.3899999 | 1.3107 | 145805 |
| 1734564900 | 1.34 | -0.05 | -3.60 | 1.4288 | 1.4295 | 1.33 | 264580 |
| 1734478500 | 1.3899999 | 0.02 | 1.46 | 1.3582 | 1.415 | 1.355 | 163239 |
| 1734392100 | 1.37 | 0.03 | 2.24 | 1.35 | 1.4 | 1.33 | 204273 |
| 1734132900 | 1.34 | 0.05 | 3.88 | 1.29 | 1.37 | 1.28 | 223183 |
| 1734046500 | 1.29 | -0.01 | -0.77 | 1.3 | 1.3 | 1.2549999 | 166643 |
| 1733960100 | 1.3 | -0.02 | -1.52 | 1.3 | 1.35 | 1.24 | 355980 |
| 1733873700 | 1.32 | -0.04 | -2.94 | 1.3778 | 1.3778 | 1.27 | 245190 |
| 1733787300 | 1.36 | 0.01 | 0.74 | 1.33 | 1.3899999 | 1.285 | 313076 |
| 1733528100 | 1.35 | 0.04 | 3.05 | 1.27 | 1.375 | 1.26 | 342621 |
| 1733441700 | 1.31 | -0.04 | -2.96 | 1.3318 | 1.375 | 1.29 | 115846 |
| 1733355300 | 1.35 | -0.01 | -0.74 | 1.37 | 1.4 | 1.215 | 502685 |
| 1733268900 | 1.36 | 0 | 0.00 | 1.36 | 1.4 | 1.31 | 192935 |
| 1733182500 | 1.36 | -0.08 | -5.56 | 1.44 | 1.44 | 1.345 | 272949 |
| 1732917840 | 1.44 | 0.01 | 1.05 | 1.45 | 1.48 | 1.42 | 171928 |
| 1732750500 | 1.425 | -0.01 | -0.70 | 1.45 | 1.5 | 1.42 | 289771 |
| 1732664100 | 1.435 | 0.11 | 7.89 | 1.36 | 1.47 | 1.33 | 526475 |
| 1732577700 | 1.33 | 0.05 | 3.91 | 1.3274999 | 1.37 | 1.3 | 613268 |
| 1732318500 | 1.28 | 0.08 | 6.67 | 1.26 | 1.31 | 1.22 | 692174 |
| 1732232100 | 1.2 | 0.01 | 0.84 | 1.16 | 1.275 | 1.145 | 5219591 |
| 1732145700 | 1.19 | -0.05 | -4.03 | 1.2549999 | 1.2649999 | 1.11 | 1713283 |
| 1732059300 | 1.24 | -0.02 | -1.59 | 1.26 | 1.29 | 1.1901 | 597521 |
| 1731972900 | 1.26 | -0.09 | -6.32 | 1.33 | 1.33 | 1.26 | 994241 |
| 1731713700 | 1.345 | -0.06 | -3.93 | 1.375 | 1.4 | 1.32 | 478970 |
| 1731627300 | 1.4 | 0 | 0.00 | 1.4 | 1.4095 | 1.36 | 258957 |
| 1731540900 | 1.4 | 0 | 0.00 | 1.4 | 1.43 | 1.375 | 373655 |
| 1731454500 | 1.4 | -0.01 | -0.71 | 1.4349 | 1.45 | 1.3899999 | 324502 |
| 1731368100 | 1.41 | 0.04 | 2.92 | 1.4132 | 1.425 | 1.35 | 421661 |
| 1731108900 | 1.37 | 0.05 | 3.79 | 1.36 | 1.37 | 1.29 | 702577 |
| 1731022500 | 1.32 | -0.01 | -0.75 | 1.34 | 1.3597999 | 1.285 | 379535 |
| 1730936100 | 1.33 | -0.01 | -0.75 | 1.3564 | 1.3999 | 1.31 | 980428 |
| 1730849700 | 1.34 | -0.05 | -3.60 | 1.36 | 1.44 | 1.33 | 1226159 |
| 1730763300 | 1.3899999 | 0.09 | 6.92 | 1.48 | 1.48 | 1.3799999 | 468850 |
| 1730500500 | 1.3 | -0.4 | -23.53 | 1.67 | 1.67 | 1.28 | 553072 |
| 1730414100 | 1.7 | 0.04 | 2.41 | 1.68 | 1.7197 | 1.61 | 132018 |
| 1730327700 | 1.66 | 0.01 | 0.61 | 1.6666 | 1.69 | 1.62 | 64583 |
| 1730241300 | 1.65 | 0.05 | 3.12 | 1.6399999 | 1.65 | 1.605 | 61349 |
| 1730154900 | 1.6 | -0.04 | -2.44 | 1.6036 | 1.615 | 1.59 | 41023 |
| 1729895700 | 1.6399999 | 0.01 | 0.61 | 1.66 | 1.6699 | 1.6 | 51839 |
| 1729809300 | 1.6299999 | 0.05 | 3.16 | 1.6 | 1.66 | 1.59 | 102575 |
| 1729722900 | 1.58 | -0.03 | -1.86 | 1.5624 | 1.72 | 1.5624 | 932284 |
| 1729636500 | 1.61 | 0.01 | 0.63 | 1.5658 | 1.6399999 | 1.55 | 56614 |
| 1729550100 | 1.6 | -0.01 | -0.62 | 1.61 | 1.6299999 | 1.57 | 168919 |
| 1729290900 | 1.61 | -0.02 | -1.23 | 1.62 | 1.6299999 | 1.6 | 70244 |
| 1729204500 | 1.6299999 | -0.03 | -1.81 | 1.68 | 1.68 | 1.613 | 51655 |
| 1729118100 | 1.66 | 0.04 | 2.47 | 1.6299999 | 1.67 | 1.5938 | 251408 |
| 1729031700 | 1.62 | 0.02 | 1.25 | 1.6 | 1.65 | 1.6 | 23333 |
| 1728945300 | 1.6 | -0.09 | -5.33 | 1.66 | 1.67 | 1.56 | 247508 |
| 1728686100 | 1.69 | -0.01 | -0.59 | 1.7 | 1.72 | 1.674 | 73856 |
| 1728599700 | 1.7 | 0.06 | 3.66 | 1.6399999 | 1.7 | 1.62 | 105951 |
| 1728513300 | 1.6399999 | -0.04 | -2.38 | 1.67 | 1.7 | 1.6299999 | 97418 |
| 1728426900 | 1.68 | -0.02 | -1.18 | 1.7 | 1.71 | 1.68 | 78341 |
| 1728340500 | 1.7 | 0.01 | 0.59 | 1.7 | 1.7 | 1.65 | 50715 |
| 1728081300 | 1.69 | 0 | 0.00 | 1.73 | 1.73 | 1.665 | 66981 |
| 1727994900 | 1.69 | -0.06 | -3.43 | 1.75 | 1.75 | 1.675 | 482233 |
| 1727908500 | 1.75 | -0.02 | -1.13 | 1.75 | 1.755 | 1.7246 | 141279 |
| 1727822100 | 1.77 | -0.01 | -0.56 | 1.79 | 1.8 | 1.74 | 134417 |
| 1727735520 | 1.78 | 0.07 | 4.09 | 1.74 | 1.785 | 1.72 | 147701 |
| 1727476500 | 1.71 | 0.01 | 0.59 | 1.7 | 1.72 | 1.66 | 26683 |
| 1727390100 | 1.7 | 0 | 0.00 | 1.71 | 1.74 | 1.67 | 67161 |
| 1727303700 | 1.7 | 0.02 | 1.19 | 1.72 | 1.73 | 1.691 | 44765 |
| 1727217300 | 1.68 | 0.09 | 5.66 | 1.59 | 1.73 | 1.59 | 175024 |
| 1727130900 | 1.59 | -0.21 | -11.67 | 1.79 | 1.79 | 1.59 | 2003025 |
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
