Hot Features
プレミアム
Bridgeline Digital Inc (BLIN)
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 | -0.16 | -8.93854748603 | 1.79 | 1.84 | 1.56 | 88286 | 1.70172652 | CS |
| 4 | 0.27 | 19.8529411765 | 1.36 | 2.8 | 1.29 | 344425 | 2.00214245 | CS |
| 12 | 0.51 | 45.5357142857 | 1.12 | 2.8 | 1.05 | 197610 | 1.66986023 | CS |
| 26 | 0.65 | 66.3265306122 | 0.98 | 2.8 | 0.76 | 105632 | 1.55181393 | CS |
| 52 | 0.87 | 114.473684211 | 0.76 | 2.8 | 0.75 | 77823 | 1.40576512 | CS |
| 156 | -0.12 | -6.85714285714 | 1.75 | 2.8 | 0.7011 | 71045 | 1.36252062 | CS |
| 260 | 0 | 0 | 1.63 | 14.38 | 0.5323 | 734750 | 5.82595294 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737502500 | 1.6299999 | -0.11 | -6.32 | 1.7045 | 1.71 | 1.56 | 99556 |
| 1737156900 | 1.74 | 0.07 | 4.19 | 1.68 | 1.79 | 1.68 | 82513 |
| 1737070500 | 1.67 | -0.13 | -7.22 | 1.72 | 1.7961 | 1.6299999 | 94690 |
| 1736984100 | 1.8 | 0.01 | 0.56 | 1.79 | 1.84 | 1.7201 | 73328 |
| 1736897700 | 1.79 | -0.04 | -2.19 | 1.85 | 1.8612 | 1.71 | 101853 |
| 1736811300 | 1.83 | -0.02 | -1.08 | 1.84 | 1.89 | 1.76 | 130720 |
| 1736552100 | 1.85 | -0.02 | -1.07 | 1.9643 | 1.9758 | 1.76 | 110066 |
| 1736379300 | 1.87 | -0.14 | -6.97 | 1.952 | 2.0299999 | 1.8 | 325338 |
| 1736292900 | 2.0099999 | -0.34 | -14.47 | 2.35 | 2.8 | 1.84 | 1138995 |
| 1736206500 | 2.35 | 0.56 | 31.28 | 1.91 | 2.75 | 1.88 | 1972068 |
| 1735947300 | 1.79 | 0.19 | 11.88 | 1.62 | 1.79 | 1.57 | 178549 |
| 1735860900 | 1.6 | 0.02 | 1.27 | 1.5676 | 1.67 | 1.46 | 139127 |
| 1735688100 | 1.58 | -0.16 | -9.20 | 1.73 | 1.7441 | 1.58 | 118256 |
| 1735601700 | 1.74 | 0.31 | 21.68 | 1.4399 | 1.743 | 1.4399 | 484166 |
| 1735342500 | 1.43 | -0.02 | -1.38 | 1.44 | 1.475 | 1.33 | 172749 |
| 1735256100 | 1.45 | 0.2 | 16.00 | 1.36 | 1.45 | 1.29 | 206569 |
| 1735077840 | 1.25 | -0.21 | -14.38 | 1.45 | 1.45 | 1.22 | 227439 |
| 1734996900 | 1.46 | -0.03 | -2.01 | 1.55 | 1.55 | 1.3439 | 586303 |
| 1734737700 | 1.49 | 0.15 | 11.19 | 1.3882 | 1.4922 | 1.34 | 255370 |
| 1734651300 | 1.34 | -0.15 | -10.07 | 1.53 | 1.95 | 1.31 | 1307008 |
| 1734564900 | 1.49 | 0.12 | 8.42 | 1.3499 | 1.6 | 1.3499 | 535502 |
| 1734478500 | 1.3743 | 0.02 | 1.80 | 1.352 | 1.4087 | 1.35 | 35624 |
| 1734392100 | 1.35 | 0.02 | 1.50 | 1.36 | 1.3899999 | 1.32 | 58898 |
| 1734132900 | 1.33 | 0.02 | 1.14 | 1.285 | 1.36 | 1.285 | 121535 |
| 1734046500 | 1.315 | -0.04 | -2.60 | 1.26 | 1.35 | 1.26 | 69481 |
| 1733960100 | 1.3501 | -0.02 | -1.45 | 1.3806 | 1.3899999 | 1.3 | 138643 |
| 1733873700 | 1.37 | -0.06 | -4.20 | 1.4336 | 1.45 | 1.2901 | 217777 |
| 1733787300 | 1.43 | 0.08 | 5.93 | 1.41 | 1.47 | 1.33 | 308785 |
| 1733528100 | 1.35 | 0.2 | 17.39 | 1.15 | 1.48 | 1.1399999 | 549987 |
| 1733441700 | 1.15 | -0.05 | -4.17 | 1.152 | 1.19 | 1.1399999 | 9533 |
| 1733355300 | 1.2 | -0 | -0.01 | 1.2 | 1.21 | 1.2 | 9349 |
| 1733268900 | 1.2001 | 0 | 0.01 | 1.2 | 1.2261 | 1.19 | 39935 |
| 1733182500 | 1.2 | 0.06 | 5.26 | 1.16 | 1.23 | 1.135 | 71604 |
| 1732917840 | 1.1399999 | 0 | 0.00 | 1.1668 | 1.17 | 1.1248 | 19989 |
| 1732750500 | 1.1399999 | -0.02 | -1.72 | 1.15 | 1.18 | 1.11 | 38963 |
| 1732664100 | 1.16 | 0.02 | 1.75 | 1.135 | 1.19 | 1.1101 | 34832 |
| 1732577700 | 1.1399999 | 0.02 | 1.79 | 1.11 | 1.2 | 1.11 | 59888 |
| 1732318500 | 1.12 | 0.02 | 1.82 | 1.09 | 1.1299999 | 1.09 | 74801 |
| 1732232100 | 1.1 | 0.01 | 0.95 | 1.095 | 1.1 | 1.09 | 9257 |
| 1732145700 | 1.0896999 | -0.02 | -1.83 | 1.09 | 1.1 | 1.085 | 10522 |
| 1732059300 | 1.11 | 0.01 | 0.91 | 1.095 | 1.1299999 | 1.09 | 9279 |
| 1731972900 | 1.1 | 0.01 | 0.92 | 1.1 | 1.12 | 1.09 | 18029 |
| 1731713700 | 1.09 | -0.03 | -2.68 | 1.1399999 | 1.1399999 | 1.09 | 10357 |
| 1731627300 | 1.12 | -0.02 | -1.75 | 1.1457 | 1.15 | 1.1021 | 39216 |
| 1731540900 | 1.1399999 | 0.02 | 1.79 | 1.0953 | 1.1399999 | 1.0901 | 30984 |
| 1731454500 | 1.12 | 0.01 | 0.90 | 1.09 | 1.12 | 1.06 | 31142 |
| 1731368100 | 1.11 | 0.01 | 0.91 | 1.0905 | 1.15 | 1.0905 | 27785 |
| 1731108900 | 1.1 | 0.01 | 0.92 | 1.08 | 1.1299999 | 1.08 | 36252 |
| 1731022500 | 1.09 | -0.04 | -3.54 | 1.1 | 1.15 | 1.05 | 74018 |
| 1730936100 | 1.1299999 | -0.09 | -7.38 | 1.18 | 1.2599 | 1.12 | 129891 |
| 1730849700 | 1.22 | -0.02 | -1.61 | 1.205 | 1.24 | 1.18 | 9320 |
| 1730763300 | 1.24 | 0.12 | 10.71 | 1.1 | 1.29 | 1.1 | 173661 |
| 1730500500 | 1.12 | 0.01 | 1.07 | 1.0992 | 1.1298999 | 1.085 | 10672 |
| 1730414100 | 1.1081 | -0.01 | -1.06 | 1.1 | 1.12 | 1.0704 | 13151 |
| 1730327700 | 1.12 | 0.01 | 0.45 | 1.12 | 1.12 | 1.1 | 20810 |
| 1730241300 | 1.115 | -0.01 | -0.45 | 1.12 | 1.15 | 1.06 | 34998 |
| 1730154900 | 1.12 | 0.04 | 3.70 | 1.1036999 | 1.1399999 | 1.1 | 12996 |
| 1729895700 | 1.08 | -0.02 | -1.82 | 1.09 | 1.11 | 1.08 | 10986 |
| 1729809300 | 1.1 | 0 | 0.00 | 1.12 | 1.137 | 1.07 | 14055 |
| 1729722900 | 1.1 | 0 | 0.00 | 1.1485 | 1.1485 | 1.06 | 16044 |
| 1729636500 | 1.1 | -0.01 | -0.91 | 1.1 | 1.1493 | 1.09 | 61995 |
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
