Hot Features
プレミアム
Beneficient (BENF)
NASDAQ
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1257 | -15.7479328489 | 0.7982 | 0.7982 | 0.6036 | 610113 | 0.68712013 | CS |
| 4 | -0.3077 | -31.3915527443 | 0.9802 | 1.05 | 0.6036 | 448321 | 0.79467339 | CS |
| 12 | -0.5675 | -45.7661290323 | 1.24 | 2.36 | 0.6036 | 4305631 | 1.43972533 | CS |
| 26 | -1.9375 | -74.2337164751 | 2.61 | 6.15 | 0.6036 | 3449613 | 2.00563982 | CS |
| 52 | -38.8955 | -98.300394258 | 39.568 | 44 | 0.6036 | 4152133 | 5.26544938 | CS |
| 156 | -1311.3275 | -99.948742378 | 1312 | 1320 | 0.6036 | 2771542 | 12.93768486 | CS |
| 260 | -1311.3275 | -99.948742378 | 1312 | 1320 | 0.6036 | 2771542 | 12.93768486 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 0.6725 | -0.0183 | -2.65 | 0.6949999 | 0.7236 | 0.6655 | 181199 |
| 1734996900 | 0.6908 | 0.0872 | 14.45 | 0.7 | 0.725 | 0.6269 | 1777575 |
| 1734737700 | 0.6036 | -0.1059 | -14.93 | 0.7 | 0.7002 | 0.6036 | 481683 |
| 1734651300 | 0.7095 | -0.01 | -1.39 | 0.71 | 0.73118 | 0.6887 | 237396 |
| 1734564900 | 0.7195 | -0.0387 | -5.10 | 0.7392 | 0.7801 | 0.7124 | 284132 |
| 1734478500 | 0.7582 | -0.0429 | -5.36 | 0.7982 | 0.7982 | 0.716 | 269780 |
| 1734392100 | 0.8011 | 0.0101 | 1.28 | 0.7971 | 0.85 | 0.7957999 | 250507 |
| 1734132900 | 0.791 | -0.02 | -2.47 | 0.7937 | 0.8184 | 0.79 | 109836 |
| 1734046500 | 0.811 | 0.02 | 2.53 | 0.789 | 0.813437 | 0.7755 | 214626 |
| 1733960100 | 0.791 | -0.0104 | -1.30 | 0.788 | 0.8199999 | 0.77 | 269088 |
| 1733873700 | 0.8014 | -0.0156 | -1.91 | 0.8149999 | 0.8233 | 0.7901 | 161536 |
| 1733787300 | 0.8169999 | -0.0221 | -2.63 | 0.851 | 0.851 | 0.8028 | 244842 |
| 1733528100 | 0.8391 | 0.0293 | 3.62 | 0.802 | 0.8391 | 0.7707 | 442706 |
| 1733441700 | 0.8098 | -0.0302 | -3.60 | 0.83 | 0.84 | 0.8 | 597238 |
| 1733355300 | 0.84 | 0.0379 | 4.73 | 0.8199999 | 0.855 | 0.79 | 307400 |
| 1733268900 | 0.8021 | -0.0359 | -4.28 | 0.85 | 0.85 | 0.8002 | 509734 |
| 1733182500 | 0.838 | -0.0332 | -3.81 | 0.8507 | 0.8695 | 0.8066 | 540794 |
| 1732917840 | 0.8712 | -0.0378 | -4.16 | 0.9124 | 0.9124 | 0.85 | 347867 |
| 1732750500 | 0.909 | -0.0575 | -5.95 | 0.9842 | 0.9842 | 0.8684 | 547262 |
| 1732664100 | 0.9665 | -0.0535 | -5.25 | 0.9802 | 1.05 | 0.9431 | 924092 |
| 1732577700 | 1.02 | 0.07 | 7.37 | 0.8898 | 1.04 | 0.858 | 1432569 |
| 1732318500 | 0.95 | 0.07 | 7.95 | 1.02 | 1.05 | 0.8317 | 17232540 |
| 1732232100 | 0.88 | 0.056 | 6.80 | 0.84 | 0.9 | 0.79 | 1715639 |
| 1732145700 | 0.824 | -0.0816 | -9.01 | 0.87 | 0.8799 | 0.72 | 914335 |
| 1732059300 | 0.9056 | -0.0444 | -4.67 | 0.905 | 0.9695 | 0.9 | 922972 |
| 1731972900 | 0.95 | -0.25 | -20.83 | 0.985 | 1.01 | 0.8 | 3895313 |
| 1731713700 | 1.2 | -0.05 | -4.00 | 1.77 | 2.36 | 1.1399999 | 89453439 |
| 1731627300 | 1.25 | 0 | 0.00 | 1.27 | 1.29 | 1.25 | 333970 |
| 1731540900 | 1.25 | -0.04 | -3.10 | 1.25 | 1.3 | 1.24 | 61402 |
| 1731454500 | 1.29 | 0.06 | 4.88 | 1.27 | 1.3067 | 1.2 | 164066 |
| 1731368100 | 1.23 | -0.02 | -1.60 | 1.25 | 1.3 | 1.21 | 183337 |
| 1731108900 | 1.25 | -0.02 | -1.57 | 1.3 | 1.3 | 1.21 | 106142 |
| 1731022500 | 1.27 | -0.04 | -3.05 | 1.28 | 1.3 | 1.27 | 54517 |
| 1730936100 | 1.31 | -0.02 | -1.50 | 1.36 | 1.36 | 1.3 | 43116 |
| 1730849700 | 1.33 | 0.04 | 3.10 | 1.36 | 1.36 | 1.27 | 85226 |
| 1730763300 | 1.29 | -0.05 | -3.73 | 1.3 | 1.32 | 1.27 | 67595 |
| 1730500500 | 1.34 | 0.08 | 6.35 | 1.27 | 1.37 | 1.23 | 183486 |
| 1730414100 | 1.26 | 0.01 | 0.80 | 1.28 | 1.32 | 1.24 | 148460 |
| 1730327700 | 1.25 | -0.02 | -1.57 | 1.29 | 1.29 | 1.22 | 63208 |
| 1730241300 | 1.27 | 0 | 0.00 | 1.28 | 1.29 | 1.2549999 | 94015 |
| 1730154900 | 1.27 | 0.03 | 2.42 | 1.25 | 1.29 | 1.22 | 163946 |
| 1729895700 | 1.24 | -0.01 | -0.80 | 1.19 | 1.28 | 1.1299999 | 404578 |
| 1729809300 | 1.25 | -0.01 | -0.79 | 1.28 | 1.28 | 1.24 | 1341510 |
| 1729722900 | 1.26 | 0 | 0.00 | 1.3 | 1.33 | 1.2494 | 120529 |
| 1729636500 | 1.26 | -0.03 | -2.33 | 1.24 | 1.28 | 1.24 | 82622 |
| 1729550100 | 1.29 | 0.06 | 4.88 | 1.29 | 1.31 | 1.24 | 130999 |
| 1729290900 | 1.23 | 0.02 | 1.65 | 1.21 | 1.2702 | 1.2 | 182259 |
| 1729204500 | 1.21 | -0.03 | -2.42 | 1.26 | 1.2638 | 1.19 | 117991 |
| 1729118100 | 1.24 | -0.04 | -3.13 | 1.28 | 1.29 | 1.22 | 104103 |
| 1729031700 | 1.28 | -0.07 | -5.19 | 1.33 | 1.351 | 1.25 | 181811 |
| 1728945300 | 1.35 | -0.01 | -0.74 | 1.3899999 | 1.3899999 | 1.29 | 209314 |
| 1728686100 | 1.36 | -0.02 | -1.45 | 1.36 | 1.45 | 1.32 | 240521 |
| 1728599700 | 1.3799999 | -0.23 | -14.29 | 1.56 | 1.56 | 1.37 | 304067 |
| 1728513300 | 1.61 | -0.04 | -2.42 | 1.58 | 1.74 | 1.5 | 438267 |
| 1728426900 | 1.65 | 0.04 | 2.48 | 1.53 | 1.74 | 1.52 | 690528 |
| 1728340500 | 1.61 | -0.28 | -14.81 | 1.47 | 1.74 | 1.43 | 2350910 |
| 1728081300 | 1.89 | 0.7 | 58.82 | 2.08 | 2.14 | 1.7 | 108077962 |
| 1727994900 | 1.19 | 0.01 | 0.85 | 1.16 | 1.21 | 1.15 | 45180 |
| 1727908500 | 1.18 | 0.07 | 6.31 | 1.11 | 1.19 | 1.11 | 78799 |
| 1727822100 | 1.11 | -0.12 | -9.76 | 1.24 | 1.25 | 1.11 | 165968 |
| 1727735700 | 1.23 | -0.03 | -2.38 | 1.25 | 1.28 | 1.215 | 53042 |
| 1727476500 | 1.26 | -0.16 | -11.27 | 1.34 | 1.4 | 1.26 | 97206 |
| 1727390100 | 1.42 | 0.15 | 11.81 | 1.26 | 1.43 | 1.22 | 156871 |
| 1727303700 | 1.27 | 0.05 | 4.10 | 1.23 | 1.31 | 1.18 | 242487 |
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
