Hot Features
プレミアム
Biodesix Inc (BDSX)
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 | -0.14 | -9.65517241379 | 1.45 | 1.48 | 1.215 | 285124 | 1.36765227 | CS |
| 4 | -0.03 | -2.23880597015 | 1.34 | 1.5 | 1.11 | 775088 | 1.27442634 | CS |
| 12 | -0.49 | -27.2222222222 | 1.8 | 1.86 | 1.11 | 427525 | 1.39370517 | CS |
| 26 | 0 | 0 | 1.31 | 2.04 | 1.11 | 274162 | 1.46341425 | CS |
| 52 | -0.15 | -10.2739726027 | 1.46 | 2.21 | 1.11 | 204978 | 1.50760944 | CS |
| 156 | -3.97 | -75.1893939394 | 5.28 | 6.18 | 0.955 | 193178 | 1.84493101 | CS |
| 260 | -12.28 | -90.3605592347 | 13.59 | 31.99 | 0.955 | 175636 | 4.33832591 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733441700 | 1.31 | -0.04 | -2.96 | 1.34 | 1.375 | 1.29 | 118306 |
| 1733355300 | 1.35 | -0.01 | -0.74 | 1.36 | 1.4 | 1.215 | 503881 |
| 1733268900 | 1.36 | 0 | 0.00 | 1.37 | 1.4 | 1.31 | 194035 |
| 1733182500 | 1.36 | -0.08 | -5.56 | 1.44 | 1.44 | 1.345 | 272949 |
| 1732917840 | 1.44 | 0.01 | 1.05 | 1.44 | 1.48 | 1.42 | 173213 |
| 1732750500 | 1.425 | -0.01 | -0.70 | 1.45 | 1.5 | 1.42 | 289797 |
| 1732664100 | 1.435 | 0.11 | 7.89 | 1.36 | 1.47 | 1.33 | 529984 |
| 1732577700 | 1.33 | 0.05 | 3.91 | 1.28 | 1.37 | 1.28 | 622099 |
| 1732318500 | 1.28 | 0.08 | 6.67 | 1.24 | 1.31 | 1.22 | 703627 |
| 1732232100 | 1.2 | 0.01 | 0.84 | 1.16 | 1.275 | 1.1399999 | 5231361 |
| 1732145700 | 1.19 | -0.05 | -4.03 | 1.23 | 1.2649999 | 1.11 | 1715288 |
| 1732059300 | 1.24 | -0.02 | -1.59 | 1.26 | 1.29 | 1.1901 | 599614 |
| 1731972900 | 1.26 | -0.09 | -6.32 | 1.33 | 1.33 | 1.26 | 994241 |
| 1731713700 | 1.345 | -0.06 | -3.93 | 1.3799999 | 1.4 | 1.32 | 482913 |
| 1731627300 | 1.4 | 0 | 0.00 | 1.4 | 1.4095 | 1.36 | 265820 |
| 1731540900 | 1.4 | 0 | 0.00 | 1.3899999 | 1.43 | 1.375 | 375315 |
| 1731454500 | 1.4 | -0.01 | -0.71 | 1.41 | 1.45 | 1.36 | 327348 |
| 1731368100 | 1.41 | 0.04 | 2.92 | 1.37 | 1.425 | 1.35 | 436955 |
| 1731108900 | 1.37 | 0.05 | 3.79 | 1.36 | 1.37 | 1.29 | 703667 |
| 1731022500 | 1.32 | -0.01 | -0.75 | 1.37 | 1.37 | 1.285 | 394064 |
| 1730936100 | 1.33 | -0.01 | -0.75 | 1.36 | 1.3999 | 1.31 | 972955 |
| 1730849700 | 1.34 | -0.05 | -3.60 | 1.46 | 1.46 | 1.33 | 1247194 |
| 1730763300 | 1.3899999 | 0.09 | 6.92 | 1.48 | 1.48 | 1.3799999 | 470211 |
| 1730500500 | 1.3 | -0.4 | -23.53 | 1.67 | 1.67 | 1.28 | 555268 |
| 1730414100 | 1.7 | 0.04 | 2.41 | 1.68 | 1.7197 | 1.61 | 132900 |
| 1730327700 | 1.66 | 0.01 | 0.61 | 1.62 | 1.69 | 1.62 | 66793 |
| 1730241300 | 1.65 | 0.05 | 3.12 | 1.6 | 1.65 | 1.6 | 62503 |
| 1730154900 | 1.6 | -0.04 | -2.44 | 1.6399999 | 1.6399999 | 1.59 | 47229 |
| 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 | 104096 |
| 1729722900 | 1.58 | -0.03 | -1.86 | 1.6 | 1.72 | 1.5624 | 932330 |
| 1729636500 | 1.61 | 0.01 | 0.63 | 1.58 | 1.6399999 | 1.55 | 57987 |
| 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 | 73868 |
| 1728599700 | 1.7 | 0.06 | 3.66 | 1.6399999 | 1.7 | 1.62 | 105953 |
| 1728513300 | 1.6399999 | -0.04 | -2.38 | 1.67 | 1.7 | 1.6299999 | 97418 |
| 1728426900 | 1.68 | -0.02 | -1.18 | 1.68 | 1.71 | 1.68 | 84420 |
| 1728340500 | 1.7 | 0.01 | 0.59 | 1.7 | 1.7 | 1.65 | 50718 |
| 1728081300 | 1.69 | 0 | 0.00 | 1.73 | 1.7499 | 1.665 | 70887 |
| 1727994900 | 1.69 | -0.06 | -3.43 | 1.75 | 1.75 | 1.675 | 486540 |
| 1727908500 | 1.75 | -0.02 | -1.13 | 1.75 | 1.755 | 1.7246 | 141425 |
| 1727822100 | 1.77 | -0.01 | -0.56 | 1.79 | 1.8 | 1.74 | 134435 |
| 1727735700 | 1.78 | 0.07 | 4.09 | 1.74 | 1.785 | 1.72 | 147703 |
| 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 |
| 1726871700 | 1.8 | 0.02 | 1.12 | 1.79 | 1.85 | 1.76 | 833093 |
| 1726785300 | 1.78 | 0.04 | 2.30 | 1.77 | 1.8 | 1.77 | 68417 |
| 1726698900 | 1.74 | -0.06 | -3.06 | 1.79 | 1.83 | 1.74 | 104282 |
| 1726612500 | 1.795 | 0 | 0.28 | 1.81 | 1.8284 | 1.79 | 162324 |
| 1726526100 | 1.79 | 0.02 | 1.13 | 1.81 | 1.83 | 1.79 | 70124 |
| 1726266900 | 1.77 | -0.03 | -1.67 | 1.81 | 1.84 | 1.77 | 43928 |
| 1726180500 | 1.8 | 0 | 0.00 | 1.81 | 1.86 | 1.78 | 47948 |
| 1726094100 | 1.8 | 0 | 0.00 | 1.77 | 1.8 | 1.76 | 70472 |
| 1726007700 | 1.8 | 0.01 | 0.56 | 1.79 | 1.8 | 1.76 | 21780 |
| 1725921300 | 1.79 | -0.05 | -2.72 | 1.85 | 1.88 | 1.785 | 74899 |
| 1725662100 | 1.84 | -0.01 | -0.54 | 1.86 | 1.9 | 1.8 | 92363 |
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
