Hot Features
プレミアム
Bullfrog AI Holdings Inc (BFRG)
NASDAQ
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.69 | -28.2786885246 | 2.44 | 2.4575 | 1.75 | 550492 | 2.00522392 | CS |
| 4 | -0.77 | -30.5555555556 | 2.52 | 4.84 | 1.75 | 1993171 | 3.17787216 | CS |
| 12 | -0.51 | -22.5663716814 | 2.26 | 4.84 | 1.75 | 965516 | 2.96286252 | CS |
| 26 | -0.72 | -29.1497975709 | 2.47 | 4.84 | 1.75 | 485376 | 2.90850347 | CS |
| 52 | -2.6 | -59.7701149425 | 4.35 | 4.84 | 1.4304 | 319312 | 2.8814155 | CS |
| 156 | -3.55 | -66.9811320755 | 5.3 | 9.5 | 1.4304 | 951949 | 4.54923901 | CS |
| 260 | -3.55 | -66.9811320755 | 5.3 | 9.5 | 1.4304 | 951949 | 4.54923901 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 1.8 | -0.09 | -4.76 | 1.9297 | 1.9297 | 1.69 | 307981 |
| 1741304100 | 1.89 | -0.08 | -4.06 | 1.9109 | 2.0026 | 1.8 | 154270 |
| 1741217700 | 1.97 | 0.07 | 3.68 | 1.98 | 1.9897 | 1.82 | 147032 |
| 1741131300 | 1.9 | 0.01 | 0.53 | 1.8 | 1.98 | 1.76 | 223820 |
| 1741044900 | 1.89 | -0.2 | -9.57 | 2.1311 | 2.18 | 1.87 | 566522 |
| 1740785700 | 2.09 | -0.39 | -15.73 | 2.445 | 2.4575 | 2 | 1509988 |
| 1740699300 | 2.48 | -0.14 | -5.34 | 2.7 | 2.93 | 2.44 | 949148 |
| 1740612900 | 2.62 | 0.14 | 5.65 | 2.535 | 2.7 | 2.5 | 185222 |
| 1740526500 | 2.48 | -0.19 | -7.12 | 2.62 | 2.679 | 2.46 | 729170 |
| 1740440100 | 2.67 | -0.18 | -6.32 | 2.8 | 2.88 | 2.6 | 386513 |
| 1740180900 | 2.85 | -0.31 | -9.81 | 3.17 | 3.1899 | 2.7801 | 690790 |
| 1740094500 | 3.16 | -0.08 | -2.47 | 3.2698999 | 3.33 | 2.97 | 655925 |
| 1740008100 | 3.24 | -0.16 | -4.71 | 3.48 | 3.88 | 3.19 | 1223977 |
| 1739921700 | 3.4 | -0.26 | -6.98 | 3.77 | 3.9 | 3.22 | 1205431 |
| 1739576100 | 3.655 | -0.31 | -7.70 | 3.87 | 4.84 | 3.62 | 3056142 |
| 1739489700 | 3.96 | 0.72 | 22.22 | 3.29 | 4.14 | 3.16 | 2842732 |
| 1739403300 | 3.24 | 0.23 | 7.46 | 2.9438 | 3.5 | 2.9438 | 1550606 |
| 1739316900 | 3.015 | -0.35 | -10.27 | 3.51 | 4 | 3.0099999 | 3557560 |
| 1739230500 | 3.36 | 0.5 | 17.48 | 3.22 | 4.3494 | 3.2 | 14141638 |
| 1738971300 | 2.86 | 0.29 | 11.28 | 2.48 | 3.07 | 2.4 | 3731041 |
| 1738884900 | 2.57 | 0.11 | 4.47 | 2.5299999 | 2.8 | 2.46 | 912684 |
| 1738798500 | 2.46 | 0.07 | 2.93 | 2.39 | 2.5494 | 2.34 | 333499 |
| 1738712100 | 2.39 | 0.09 | 3.91 | 2.35 | 2.5299999 | 2.33 | 358199 |
| 1738625700 | 2.3 | -0.05 | -1.92 | 2.2940999 | 2.47 | 2.22 | 330847 |
| 1738366500 | 2.345 | -0.31 | -11.51 | 2.66 | 2.79 | 2.31 | 763694 |
| 1738280100 | 2.65 | 0.38 | 16.74 | 2.35 | 2.75 | 2.24 | 938303 |
| 1738193700 | 2.27 | 0.01 | 0.44 | 2.2599999 | 2.2898 | 2.2 | 163861 |
| 1738107300 | 2.2599999 | 0.03 | 1.35 | 2.25 | 2.3656 | 2.1501 | 397053 |
| 1738020900 | 2.23 | -0.17 | -7.08 | 2.2648 | 2.4103 | 2.21 | 420704 |
| 1737761700 | 2.4 | -0.26 | -9.77 | 2.6 | 2.6357 | 2.37 | 303097 |
| 1737675300 | 2.66 | 0 | 0.00 | 2.66 | 2.66 | 2.66 | 0 |
| 1737588900 | 2.66 | 0.32 | 13.68 | 2.5 | 2.95 | 2.4 | 2584291 |
| 1737502500 | 2.34 | 0.22 | 10.38 | 2.136 | 2.45 | 2.0178 | 769574 |
| 1737156900 | 2.12 | 0.01 | 0.47 | 2.18 | 2.1985 | 2.04 | 94227 |
| 1737070500 | 2.11 | -0.04 | -1.86 | 2.11 | 2.2431 | 2.07 | 82477 |
| 1736984100 | 2.15 | 0.05 | 2.38 | 2.19 | 2.19 | 2.08 | 67895 |
| 1736897700 | 2.1 | -0.01 | -0.47 | 2.15 | 2.17 | 2.02 | 94279 |
| 1736811300 | 2.11 | -0.01 | -0.47 | 2.1 | 2.17 | 2.05 | 120250 |
| 1736552100 | 2.12 | -0.12 | -5.36 | 2.245 | 2.245 | 2.0101 | 231408 |
| 1736379300 | 2.24 | -0.13 | -5.49 | 2.34 | 2.38 | 2.2 | 156657 |
| 1736292900 | 2.37 | -0.12 | -4.82 | 2.555 | 2.6 | 2.29 | 292639 |
| 1736206500 | 2.49 | 0.28 | 12.67 | 2.25 | 2.7 | 2.18 | 685989 |
| 1735947300 | 2.21 | 0.12 | 5.74 | 2.0459 | 2.25 | 2.0312 | 291330 |
| 1735860900 | 2.09 | 0.09 | 4.50 | 2.07 | 2.12 | 2 | 136745 |
| 1735688100 | 2 | -0.17 | -7.83 | 2.19 | 2.19 | 1.95 | 315152 |
| 1735601700 | 2.17 | -0.04 | -1.81 | 2.16 | 2.2799999 | 2.0099999 | 246295 |
| 1735342500 | 2.21 | -0.08 | -3.49 | 2.4 | 2.5 | 2.1 | 1119256 |
| 1735256100 | 2.29 | 0.15 | 7.01 | 2.12 | 2.34 | 2.07 | 228773 |
| 1735077840 | 2.14 | 0.03 | 1.42 | 2.14 | 2.14 | 2.02 | 69071 |
| 1734996900 | 2.11 | 0.02 | 0.96 | 2.13 | 2.14 | 1.95 | 194488 |
| 1734737700 | 2.09 | -0.02 | -0.95 | 2.12 | 2.25 | 2.0764 | 123831 |
| 1734651300 | 2.11 | -0.15 | -6.64 | 2.3014 | 2.38 | 2.11 | 187508 |
| 1734564900 | 2.2599999 | -0.32 | -12.40 | 2.6299 | 2.77 | 2.21 | 499258 |
| 1734478500 | 2.58 | 0.23 | 9.79 | 2.3739 | 2.65 | 2.17 | 310780 |
| 1734392100 | 2.35 | 0.13 | 5.86 | 2.25 | 2.49 | 2.12 | 194745 |
| 1734132900 | 2.22 | -0.07 | -3.06 | 2.2315 | 2.2779 | 2.11 | 71150 |
| 1734046500 | 2.29 | -0.07 | -2.97 | 2.3735 | 2.45 | 2.24 | 70660 |
| 1733960100 | 2.36 | -0.17 | -6.72 | 2.58 | 2.6118 | 2.32 | 68000 |
| 1733873700 | 2.5299999 | -0.11 | -4.17 | 2.5778 | 2.646 | 2.4893 | 117984 |
| 1733787300 | 2.64 | -0.05 | -1.86 | 2.745 | 2.7488 | 2.39 | 317577 |
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
