
BioNexus Gene Lab Corporation (BGLC)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.029 | -7.2864321608 | 0.398 | 0.398 | 0.35 | 137919 | 0.35513043 | CS |
4 | -0.018 | -4.6511627907 | 0.387 | 0.442 | 0.34 | 196844 | 0.39086049 | CS |
12 | 0.13 | 54.3933054393 | 0.239 | 0.84 | 0.2105 | 4728349 | 0.38869401 | CS |
26 | -0.0909 | -19.7651663405 | 0.4599 | 0.84 | 0.2105 | 2207286 | 0.38885686 | CS |
52 | -0.631 | -63.1 | 1 | 1.2 | 0.2105 | 1208256 | 0.41294028 | CS |
156 | -3.131 | -89.4571428571 | 3.5 | 9.49 | 0.2105 | 1742596 | 1.03773856 | CS |
260 | -3.131 | -89.4571428571 | 3.5 | 9.49 | 0.2105 | 1742596 | 1.03773856 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739921700 | 0.357 | -0.014 | -3.77 | 0.3785 | 0.3785 | 0.351 | 59682 |
1739576100 | 0.371 | -0.009 | -2.37 | 0.374 | 0.38 | 0.37 | 31918 |
1739489700 | 0.38 | 0.0285 | 8.11 | 0.35 | 0.3846 | 0.35 | 36918 |
1739403300 | 0.3515 | -0.0322 | -8.39 | 0.398 | 0.398 | 0.3515 | 423156 |
1739316900 | 0.3837 | 0.0037 | 0.97 | 0.379 | 0.39 | 0.365 | 99098 |
1739230500 | 0.38 | -0.005 | -1.30 | 0.3885 | 0.3885 | 0.3709 | 36794 |
1738971300 | 0.385 | -0.0137 | -3.44 | 0.379 | 0.4043 | 0.379 | 47467 |
1738884900 | 0.3987 | 0.0177 | 4.65 | 0.3825 | 0.4079999 | 0.3825 | 77769 |
1738798500 | 0.381 | -0.022 | -5.46 | 0.4099999 | 0.4099999 | 0.38 | 54192 |
1738712100 | 0.403 | 0.001 | 0.25 | 0.414 | 0.414 | 0.4 | 68587 |
1738625700 | 0.402 | -0.0055 | -1.35 | 0.415 | 0.419 | 0.4005 | 149767 |
1738366500 | 0.4074999 | 0.0024999 | 0.62 | 0.405 | 0.425 | 0.405 | 50016 |
1738280100 | 0.405 | -0.009 | -2.17 | 0.432 | 0.432 | 0.4 | 90114 |
1738193700 | 0.414 | 0.014 | 3.50 | 0.3661 | 0.439 | 0.3661 | 449193 |
1738107300 | 0.4 | 0.0023 | 0.58 | 0.413 | 0.414 | 0.38 | 223984 |
1738020900 | 0.3977 | 0.0445 | 12.60 | 0.355 | 0.442 | 0.34 | 1471537 |
1737761700 | 0.3532 | -0.0048 | -1.34 | 0.365 | 0.37 | 0.342 | 84355 |
1737675300 | 0.358 | 0 | 0.00 | 0.358 | 0.358 | 0.358 | 0 |
1737588900 | 0.358 | -0.0119 | -3.22 | 0.387 | 0.387 | 0.3537 | 88645 |
1737502500 | 0.3699 | -0.0076 | -2.01 | 0.3578 | 0.39 | 0.355 | 251107 |
1737156900 | 0.3775 | -0.0025 | -0.66 | 0.4048 | 0.4048 | 0.36 | 176104 |
1737070500 | 0.38 | 0.03 | 8.57 | 0.3600999 | 0.4084999 | 0.3316 | 497247 |
1736984100 | 0.35 | 0.0040001 | 1.16 | 0.3751 | 0.38 | 0.34 | 325044 |
1736897700 | 0.3459999 | 0.0109999 | 3.28 | 0.34 | 0.462 | 0.33 | 3279124 |
1736811300 | 0.335 | 0.008 | 2.45 | 0.335 | 0.349 | 0.31 | 304642 |
1736552100 | 0.327 | -0.016 | -4.66 | 0.3385 | 0.3489 | 0.291 | 438474 |
1736379300 | 0.343 | -0.0221 | -6.05 | 0.34 | 0.3676 | 0.3202 | 729773 |
1736292900 | 0.3651 | 0.0041 | 1.14 | 0.3449 | 0.46 | 0.322 | 1929951 |
1736206500 | 0.361 | -0.0997 | -21.64 | 0.4568 | 0.45999 | 0.3449999 | 1220739 |
1735947300 | 0.4607 | 0.0617 | 15.46 | 0.372 | 0.525 | 0.372 | 7283415 |
1735860900 | 0.399 | 0.1193 | 42.65 | 0.299 | 0.84 | 0.28 | 194901510 |
1735688100 | 0.2797 | 0.0006 | 0.21 | 0.295 | 0.315 | 0.2622 | 293718 |
1735601700 | 0.2791 | 0.0118 | 4.41 | 0.277 | 0.3175 | 0.26 | 536897 |
1735342500 | 0.2673 | 0.0263 | 10.91 | 0.252 | 0.2698 | 0.234 | 218239 |
1735256100 | 0.241 | -0.002 | -0.82 | 0.243 | 0.2539 | 0.227 | 274508 |
1735077840 | 0.243 | 0.0107 | 4.61 | 0.2184 | 0.2439 | 0.215 | 143703 |
1734996900 | 0.2323 | 0.0034 | 1.49 | 0.2379 | 0.252 | 0.214 | 393574 |
1734737700 | 0.2289 | -0.0336 | -12.80 | 0.217 | 0.2402 | 0.2105 | 4106873 |
1734651300 | 0.2625 | 0.0025 | 0.96 | 0.26 | 0.27 | 0.2525 | 53652 |
1734564900 | 0.26 | -0.008 | -2.99 | 0.27 | 0.27 | 0.25 | 35818 |
1734478500 | 0.268 | 0.0091 | 3.51 | 0.255 | 0.27 | 0.251 | 31390 |
1734392100 | 0.2589 | -0.0012 | -0.46 | 0.268 | 0.28 | 0.2505 | 78248 |
1734132900 | 0.2601 | -0.0109 | -4.02 | 0.2596 | 0.2788 | 0.2596 | 39725 |
1734046500 | 0.271 | -0.019 | -6.55 | 0.271 | 0.29 | 0.2505 | 64532 |
1733960100 | 0.29 | -0.0029 | -0.99 | 0.2859999 | 0.293 | 0.27857 | 51285 |
1733873700 | 0.2929 | -0.0001 | -0.03 | 0.3166 | 0.3166 | 0.27 | 68749 |
1733787300 | 0.293 | 0.002 | 0.69 | 0.3071999 | 0.31 | 0.2895 | 201155 |
1733528100 | 0.291 | -0.009 | -3.00 | 0.31 | 0.32 | 0.29 | 149860 |
1733441700 | 0.3 | -0.021 | -6.54 | 0.31 | 0.321 | 0.2901 | 226037 |
1733355300 | 0.321 | 0.0141 | 4.59 | 0.3 | 0.388 | 0.2839 | 2142083 |
1733268900 | 0.3069 | -0.0431 | -12.31 | 0.329 | 0.33 | 0.29 | 758179 |
1733182500 | 0.35 | 0.117 | 50.21 | 0.2325 | 0.51 | 0.2325 | 25734993 |
1732917840 | 0.233 | -0.007 | -2.92 | 0.2399 | 0.24 | 0.2313 | 49080 |
1732750500 | 0.24 | -0.0042 | -1.72 | 0.239 | 0.252 | 0.2315 | 69885 |
1732664100 | 0.2442 | -0.0058 | -2.32 | 0.25 | 0.257449 | 0.2313 | 70222 |
1732577700 | 0.25 | -0.0412 | -14.15 | 0.2987 | 0.31 | 0.2465 | 219404 |
1732318500 | 0.2912 | -0.0007 | -0.24 | 0.309 | 0.309 | 0.2866 | 100969 |
1732232100 | 0.2919 | -0.0081 | -2.70 | 0.3 | 0.3 | 0.29 | 32461 |
1732145700 | 0.3 | 0.0144 | 5.04 | 0.2856 | 0.3 | 0.2856 | 209822 |
1732059300 | 0.2856 | -0.0079 | -2.69 | 0.31 | 0.31 | 0.2829 | 107866 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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