Hot Features
プレミアム
Bluejay Diagnostics Inc (BJDX)
NASDAQ
登録してリアルタイムのチャート、分析ツール、価格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 | 0.13 | 3.68271954674 | 3.53 | 3.83 | 3.34 | 22503 | 3.65466436 | CS |
| 4 | 0.08 | 2.23463687151 | 3.58 | 5.4 | 3.31 | 48487 | 4.03016669 | CS |
| 12 | 0.0501 | 1.38785007895 | 3.6099 | 7.19 | 3.2248 | 415727 | 5.73100667 | CS |
| 26 | -12.89 | -77.8851963746 | 16.55 | 18.25 | 3.03 | 8675162 | 6.61804663 | CS |
| 52 | -304.34 | -98.8116883117 | 308 | 386.72 | 3.03 | 4740980 | 12.33166362 | CS |
| 156 | -8956.34 | -99.9591517857 | 8960 | 14640 | 3.03 | 1930961 | 980.77760642 | CS |
| 260 | -43756.34 | -99.9916361974 | 43760 | 50000 | 3.03 | 1942974 | 2811.38171369 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 3.5887 | -0.14 | -3.79 | 3.73 | 3.7399 | 3.49 | 8811 |
| 1739489700 | 3.73 | -0.1 | -2.61 | 3.8 | 3.8 | 3.5101 | 22776 |
| 1739403300 | 3.83 | 0.18 | 4.93 | 3.61 | 3.83 | 3.6001 | 30300 |
| 1739316900 | 3.65 | 0.25 | 7.35 | 3.49 | 3.66 | 3.425 | 31011 |
| 1739230500 | 3.4 | -0.04 | -1.16 | 3.45 | 3.56 | 3.34 | 19524 |
| 1738971300 | 3.44 | -0.09 | -2.55 | 3.53 | 3.55 | 3.37 | 8906 |
| 1738884900 | 3.53 | 0.2 | 6.01 | 3.35 | 3.6013 | 3.35 | 39535 |
| 1738798500 | 3.33 | -0.08 | -2.35 | 3.47 | 3.66 | 3.33 | 55236 |
| 1738712100 | 3.41 | -0.18 | -5.01 | 3.5826 | 3.5826 | 3.41 | 22108 |
| 1738625700 | 3.59 | -0.09 | -2.45 | 3.68 | 3.68 | 3.51 | 16530 |
| 1738366500 | 3.68 | -0.54 | -12.80 | 4.17 | 4.17 | 3.65 | 27807 |
| 1738280100 | 4.22 | 0.11 | 2.63 | 4.16 | 4.22 | 3.9501 | 23083 |
| 1738193700 | 4.1119 | 0.15 | 3.84 | 3.98 | 4.13 | 3.92 | 17360 |
| 1738107300 | 3.96 | 0.03 | 0.76 | 3.87 | 4 | 3.71 | 19323 |
| 1738020900 | 3.93 | -0.51 | -11.49 | 4.1 | 4.24 | 3.761 | 58765 |
| 1737761700 | 4.44 | 0.82 | 22.65 | 4.2 | 5.4 | 4.0072 | 411861 |
| 1737675300 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 0 |
| 1737588900 | 3.62 | 0.05 | 1.40 | 3.59 | 3.63 | 3.5 | 12828 |
| 1737502500 | 3.57 | 0.22 | 6.57 | 3.55 | 3.59 | 3.4501 | 33139 |
| 1737156900 | 3.35 | -0.2 | -5.63 | 3.58 | 3.65 | 3.31 | 22670 |
| 1737070500 | 3.55 | 0.08 | 2.31 | 3.47 | 3.58 | 3.4 | 14720 |
| 1736984100 | 3.47 | 0.11 | 3.27 | 3.37 | 3.66941 | 3.3601 | 19623 |
| 1736897700 | 3.36 | -0.29 | -7.95 | 3.61 | 3.61 | 3.3 | 77068 |
| 1736811300 | 3.65 | 0 | 0.00 | 3.62 | 3.65 | 3.53 | 13675 |
| 1736552100 | 3.65 | 0.14 | 3.99 | 3.54 | 3.8299 | 3.52 | 36080 |
| 1736379300 | 3.51 | -0.34 | -8.83 | 3.74 | 3.75 | 3.5 | 48625 |
| 1736292900 | 3.85 | 0.12 | 3.22 | 3.84 | 3.9 | 3.6 | 154293 |
| 1736206500 | 3.73 | -0.73 | -16.37 | 3.99 | 4.16 | 3.71 | 110947 |
| 1735947300 | 4.46 | -0.12 | -2.62 | 4.45 | 4.5484 | 4.242 | 40776 |
| 1735860900 | 4.58 | -0.29 | -5.95 | 4.6301 | 4.85 | 4.44 | 241607 |
| 1735688100 | 4.87 | 1.02 | 26.49 | 4.72 | 5 | 4.12 | 1717506 |
| 1735601700 | 3.85 | 0.23 | 6.35 | 3.54 | 3.97 | 3.5 | 106162 |
| 1735342500 | 3.62 | -0.13 | -3.47 | 3.7399 | 4.03 | 3.5 | 85469 |
| 1735256100 | 3.75 | -0.1 | -2.60 | 3.87 | 3.87 | 3.61 | 35167 |
| 1735077840 | 3.85 | 0.22 | 6.06 | 3.63 | 3.9499 | 3.63 | 14649 |
| 1734996900 | 3.63 | -0.21 | -5.47 | 3.81 | 4.04 | 3.25 | 87831 |
| 1734737700 | 3.84 | -0.06 | -1.54 | 3.89 | 4.14 | 3.73 | 25612 |
| 1734651300 | 3.9 | -0.27 | -6.47 | 4.15 | 4.1958 | 3.56 | 51998 |
| 1734564900 | 4.17 | -0.21 | -4.79 | 4.3099999 | 4.4287 | 4.05 | 49901 |
| 1734478500 | 4.38 | -0.61 | -12.22 | 4.3 | 4.788 | 4.3 | 55676 |
| 1734392100 | 4.99 | 0.36 | 7.78 | 4.5467 | 5.49 | 4.54 | 102983 |
| 1734132900 | 4.63 | 0.03 | 0.65 | 4.425 | 4.79 | 4.2535 | 44458 |
| 1734046500 | 4.6 | 0.5 | 12.20 | 4.096 | 4.66 | 4.07 | 63195 |
| 1733960100 | 4.1 | -0.74 | -15.29 | 4.345 | 4.4573 | 4.07 | 71609 |
| 1733873700 | 4.84 | 0.78 | 19.21 | 4.09 | 4.8721 | 4 | 123085 |
| 1733787300 | 4.0599999 | -0.1 | -2.40 | 3.89 | 4.38 | 3.73 | 151281 |
| 1733528100 | 4.16 | -2.04 | -32.90 | 4.76 | 4.94 | 3.91 | 445004 |
| 1733441700 | 6.2 | 2.31 | 59.38 | 6.55 | 7.19 | 4.8 | 16920325 |
| 1733355300 | 3.89 | 0.24 | 6.58 | 3.62 | 3.95 | 3.4502 | 334294 |
| 1733268900 | 3.65 | 0.12 | 3.40 | 3.47 | 3.92 | 3.42 | 81128 |
| 1733182500 | 3.53 | -0.03 | -0.84 | 3.58 | 3.58 | 3.3233 | 29453 |
| 1732917840 | 3.56 | 0.08 | 2.30 | 3.55 | 3.66 | 3.5 | 8259 |
| 1732750500 | 3.48 | -0.14 | -3.87 | 3.62 | 3.65 | 3.2248 | 19486 |
| 1732664100 | 3.62 | -0.13 | -3.47 | 3.75 | 3.7513 | 3.4002 | 35988 |
| 1732577700 | 3.75 | 0.23 | 6.53 | 3.52 | 3.85 | 3.4 | 50962 |
| 1732318500 | 3.52 | 0.02 | 0.57 | 3.6099 | 3.9949 | 3.3001 | 107592 |
| 1732232100 | 3.5 | 0.06 | 1.74 | 3.3508 | 3.7901 | 3.2 | 110789 |
| 1732145700 | 3.44 | 0.2 | 6.17 | 3.2 | 3.58 | 3.05 | 149059 |
| 1732059300 | 3.24 | -0.49 | -13.14 | 3.65 | 3.77 | 3.0299999 | 168737 |
| 1731972900 | 3.73 | 0.42 | 12.69 | 3.39 | 4.0699 | 3.13 | 221416 |
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
