
Brighthouse Financial Inc (BHFAP)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740612900 | 21.69 | 0.17 | 0.79 | 21.56 | 21.69 | 21.5 | 20973 |
1740526500 | 21.52 | 0.01 | 0.05 | 21.52 | 21.71 | 21.5 | 53606 |
1740440100 | 21.51 | 0.04 | 0.19 | 21.5653 | 21.71 | 21.51 | 34843 |
1740180900 | 21.47 | -0.21 | -0.97 | 21.77 | 21.77 | 21.42 | 46064 |
1740094500 | 21.68 | -0.02 | -0.09 | 21.58 | 21.7099 | 21.5104 | 22425 |
1740008100 | 21.7 | -0.1 | -0.46 | 21.68 | 21.745 | 21.54 | 31592 |
1739921700 | 21.8 | 0 | 0.00 | 21.74 | 21.8363 | 21.61 | 19679 |
1739576100 | 21.8 | 0.2 | 0.93 | 21.53 | 21.9452 | 21.53 | 60720 |
1739489700 | 21.6 | 0.09 | 0.42 | 21.43 | 21.65 | 21.25 | 38705 |
1739403300 | 21.51 | -0.05 | -0.23 | 21.42 | 21.57 | 21.2 | 22741 |
1739316900 | 21.56 | 0.02 | 0.09 | 21.58 | 21.58 | 21.3 | 32777 |
1739230500 | 21.54 | 0.21 | 0.98 | 21.33 | 21.5779 | 21.33 | 8188 |
1738971300 | 21.33 | -0.22 | -1.02 | 21.16 | 21.5999 | 21.16 | 21788 |
1738884900 | 21.55 | 0.06 | 0.28 | 21.41 | 21.7299 | 21.05 | 33650 |
1738798500 | 21.49 | 0.34 | 1.61 | 20.96 | 21.62 | 20.96 | 37208 |
1738712100 | 21.15 | 0.34 | 1.63 | 20.85 | 21.1975 | 20.7772 | 56932 |
1738625700 | 20.81 | -0.37 | -1.75 | 21.2 | 21.2799 | 20.5502 | 33157 |
1738366500 | 21.18 | -0.58 | -2.67 | 21.83 | 21.84 | 20.91 | 68037 |
1738280100 | 21.76 | 0.18 | 0.83 | 21.63 | 21.84 | 21.4 | 101180 |
1738193700 | 21.58 | -0.52 | -2.35 | 22.05 | 22.18 | 21.28 | 74163 |
1738107300 | 22.1 | -0.7 | -3.07 | 22.78 | 22.86 | 20.1901 | 168577 |
1738020900 | 22.8 | 0.2 | 0.88 | 22.6 | 22.8386 | 22.54 | 27600 |
1737761700 | 22.6 | -0.09 | -0.40 | 22.38 | 22.65 | 22.36 | 27809 |
1737675300 | 22.69 | 0 | 0.00 | 22.69 | 22.69 | 22.69 | 0 |
1737588900 | 22.69 | -0.13 | -0.57 | 22.9 | 22.92 | 22.6315 | 20152 |
1737502500 | 22.82 | 0.45 | 2.01 | 22.43 | 22.91 | 22.43 | 32307 |
1737156900 | 22.37 | -0.06 | -0.27 | 22.51 | 22.7 | 22.29 | 26997 |
1737070500 | 22.43 | 0.14 | 0.63 | 22.29 | 22.95 | 22.29 | 27259 |
1736984100 | 22.29 | 0.65 | 3.00 | 21.94 | 22.3 | 21.94 | 30440 |
1736897700 | 21.64 | 0.22 | 1.03 | 21.48 | 21.9861 | 21.48 | 47505 |
1736811300 | 21.42 | -0.17 | -0.79 | 21.59 | 21.59 | 21.2 | 56371 |
1736552100 | 21.59 | -0.68 | -3.05 | 22.19 | 22.4924 | 21.5437 | 69057 |
1736379300 | 22.27 | -0.09 | -0.40 | 22.35 | 22.4747 | 22.17 | 26235 |
1736292900 | 22.36 | -0.44 | -1.93 | 22.7 | 22.84 | 22.2 | 60546 |
1736206500 | 22.8 | 0.24 | 1.06 | 22.51 | 22.86 | 22.41 | 46901 |
1735947300 | 22.56 | 0.31 | 1.39 | 22.34 | 22.72 | 22.25 | 61990 |
1735860900 | 22.25 | 0.53 | 2.44 | 21.95 | 22.3599 | 21.7062 | 47550 |
1735688100 | 21.72 | -0.02 | -0.07 | 21.82 | 21.88 | 21.64 | 238824 |
1735601700 | 21.735 | 0.11 | 0.49 | 21.72 | 21.94 | 21.535 | 131580 |
1735342500 | 21.63 | -0.4 | -1.82 | 22.03 | 22.24 | 21.52 | 94727 |
1735256100 | 22.03 | 0.02 | 0.09 | 22.09 | 22.5699 | 21.59 | 83155 |
1735077840 | 22.01 | -0.14 | -0.63 | 22.06 | 22.46 | 21.48 | 39551 |
1734996900 | 22.15 | -0.33 | -1.47 | 22.37 | 22.4 | 22.05 | 74302 |
1734737700 | 22.48 | 0.02 | 0.09 | 22.35 | 22.77 | 22.35 | 70502 |
1734651300 | 22.46 | -0.06 | -0.27 | 22.5 | 22.5 | 22.0101 | 55565 |
1734564900 | 22.52 | -0.34 | -1.49 | 22.86 | 23.01 | 22.31 | 49072 |
1734478500 | 22.86 | 0.22 | 0.97 | 22.66 | 22.9699 | 22.61 | 33694 |
1734392100 | 22.64 | -0.06 | -0.26 | 22.56 | 22.94 | 22.34 | 47953 |
1734132900 | 22.7 | -0.25 | -1.09 | 22.95 | 23 | 22.5 | 62098 |
1734046500 | 22.95 | -0.21 | -0.91 | 23.21 | 23.21 | 22.8501 | 38034 |
1733960100 | 23.16 | -0.18 | -0.77 | 23.27 | 23.64 | 23.16 | 25846 |
1733873700 | 23.34 | -0.3 | -1.27 | 23.33 | 23.5014 | 23.04 | 37746 |
1733787300 | 23.64 | -0.24 | -1.01 | 23.85 | 23.99 | 23.58 | 32109 |
1733528100 | 23.88 | -0.04 | -0.17 | 23.97 | 23.97 | 23.76 | 18727 |
1733441700 | 23.92 | 0.15 | 0.63 | 23.88 | 23.929 | 23.7 | 20519 |
1733355300 | 23.77 | 0.23 | 0.98 | 23.52 | 23.81 | 23.5 | 35275 |
1733268900 | 23.54 | -0.02 | -0.08 | 23.63 | 23.749 | 23.5 | 33444 |
1733182500 | 23.56 | -0.32 | -1.34 | 23.93 | 24.015 | 23.46 | 98934 |
1732917840 | 23.88 | -0.03 | -0.13 | 23.94 | 24.215 | 23.688 | 104134 |
1732750500 | 23.91 | 0.12 | 0.50 | 23.99 | 24.1899 | 23.8614 | 9845 |
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