
Bluejay Diagnostics Inc (BJDX)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.17 | 4.81586402266 | 3.53 | 3.79 | 3.3361 | 30704 | 3.61875015 | CS |
4 | -0.17 | -4.39276485788 | 3.87 | 4.22 | 3.33 | 26096 | 3.63884695 | CS |
12 | 0.23 | 6.62824207493 | 3.47 | 7.19 | 3.25 | 414071 | 5.73987433 | CS |
26 | -7.045 | -65.5653792462 | 10.745 | 12.45 | 3.03 | 8691759 | 6.52746591 | CS |
52 | -291.74 | -98.7476306526 | 295.44 | 386.72 | 3.03 | 4759896 | 12.28219229 | CS |
156 | -8156.3 | -99.9546568627 | 8160 | 14640 | 3.03 | 1929794 | 955.25184813 | CS |
260 | -43756.3 | -99.9915447898 | 43760 | 50000 | 3.03 | 1929006 | 2811.09461306 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740440100 | 3.7 | 0.25 | 7.25 | 3.45 | 3.79 | 3.3361 | 102138 |
1740180900 | 3.45 | -0.08 | -2.27 | 3.53 | 3.65 | 3.35 | 19584 |
1740094500 | 3.53 | 0.11 | 3.22 | 3.47 | 3.6499 | 3.44 | 15545 |
1740008100 | 3.42 | 0.01 | 0.29 | 3.44 | 3.65 | 3.42 | 7798 |
1739921700 | 3.41 | -0.18 | -4.98 | 3.61 | 3.61 | 3.37 | 9739 |
1739576100 | 3.5887 | -0.14 | -3.79 | 3.75 | 3.75 | 3.49 | 8967 |
1739489700 | 3.73 | -0.1 | -2.61 | 3.8 | 3.8 | 3.5101 | 22776 |
1739403300 | 3.83 | 0.18 | 4.93 | 3.6 | 3.83 | 3.6 | 30489 |
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 | 9067 |
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 | 3.59 | 3.6 | 3.41 | 22843 |
1738625700 | 3.59 | -0.09 | -2.45 | 3.65 | 3.68 | 3.51 | 17973 |
1738366500 | 3.68 | -0.54 | -12.80 | 4.17 | 4.17 | 3.65 | 27424 |
1738280100 | 4.22 | 0.11 | 2.63 | 4.16 | 4.22 | 3.9501 | 23082 |
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 | 33141 |
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 | 3.52 | 3.8299 | 3.52 | 36485 |
1736379300 | 3.51 | -0.34 | -8.83 | 3.78 | 3.78 | 3.5 | 49098 |
1736292900 | 3.85 | 0.12 | 3.22 | 3.84 | 3.9 | 3.6 | 154296 |
1736206500 | 3.73 | -0.73 | -16.37 | 4 | 4.16 | 3.71 | 112059 |
1735947300 | 4.46 | -0.12 | -2.62 | 4.44 | 4.5484 | 4.242 | 41939 |
1735860900 | 4.58 | -0.29 | -5.95 | 4.68 | 4.85 | 4.44 | 247041 |
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 | 106177 |
1735342500 | 3.62 | -0.13 | -3.47 | 3.74 | 4.03 | 3.5 | 86305 |
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 | 3.88 | 4.04 | 3.25 | 88370 |
1734737700 | 3.84 | -0.06 | -1.54 | 3.85 | 4.14 | 3.73 | 25763 |
1734651300 | 3.9 | -0.27 | -6.47 | 4.15 | 4.1958 | 3.56 | 52000 |
1734564900 | 4.17 | -0.21 | -4.79 | 4.3099999 | 4.4287 | 4.05 | 49907 |
1734478500 | 4.38 | -0.61 | -12.22 | 4.3 | 4.788 | 4.3 | 56772 |
1734392100 | 4.99 | 0.36 | 7.78 | 4.58 | 5.49 | 4.54 | 104054 |
1734132900 | 4.63 | 0.03 | 0.65 | 4.16 | 4.79 | 4.1516 | 46740 |
1734046500 | 4.6 | 0.5 | 12.20 | 4.08 | 4.66 | 4.07 | 63502 |
1733960100 | 4.1 | -0.74 | -15.29 | 4.21 | 4.4573 | 4.07 | 74947 |
1733873700 | 4.84 | 0.78 | 19.21 | 4.04 | 4.8721 | 4 | 124429 |
1733787300 | 4.0599999 | -0.1 | -2.40 | 3.89 | 4.38 | 3.73 | 160637 |
1733528100 | 4.16 | -2.04 | -32.90 | 4.76 | 4.9896 | 3.91 | 452599 |
1733441700 | 6.2 | 2.31 | 59.38 | 6.55 | 7.19 | 4.8 | 17014199 |
1733355300 | 3.89 | 0.24 | 6.58 | 3.64 | 3.95 | 3.4502 | 335371 |
1733268900 | 3.65 | 0.12 | 3.40 | 3.51 | 3.92 | 3.42 | 81510 |
1733182500 | 3.53 | -0.03 | -0.84 | 3.56 | 3.58 | 3.3233 | 29951 |
1732917840 | 3.56 | 0.08 | 2.30 | 3.5 | 3.66 | 3.5 | 8300 |
1732750500 | 3.48 | -0.14 | -3.87 | 3.62 | 3.65 | 3.2248 | 19595 |
1732664100 | 3.62 | -0.13 | -3.47 | 3.75 | 3.88 | 3.4002 | 36296 |
1732577700 | 3.75 | 0.23 | 6.53 | 3.52 | 3.85 | 3.4 | 50969 |
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