Hot Features
プレミアム
Bumble Inc (BMBL)
NASDAQ
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.295 | 7.28395061728 | 4.05 | 4.67 | 4 | 2276712 | 4.37008677 | CS |
| 4 | -0.285 | -6.1555075594 | 4.63 | 4.68 | 3.55 | 3059865 | 4.11357097 | CS |
| 12 | -4.035 | -48.1503579952 | 8.38 | 8.82 | 3.55 | 3664990 | 5.23379567 | CS |
| 26 | -2.955 | -40.4794520548 | 7.3 | 9.22 | 3.55 | 2921269 | 6.33521661 | CS |
| 52 | -5.805 | -57.1921182266 | 10.15 | 12.49 | 3.55 | 3090346 | 7.40072313 | CS |
| 156 | -18.755 | -81.1904761905 | 23.1 | 39.33 | 3.55 | 2655248 | 14.98257414 | CS |
| 260 | -71.655 | -94.2828947368 | 76 | 84.8 | 3.55 | 2580311 | 23.05869584 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1745447700 | 4.38 | -0.05 | -1.13 | 4.57 | 4.67 | 4.22 | 2289211 |
| 1745361300 | 4.43 | 0.13 | 3.02 | 4.37 | 4.47 | 4.335 | 2454560 |
| 1745274900 | 4.3 | -0.06 | -1.38 | 4.2699999 | 4.36 | 4.12 | 2088369 |
| 1744929300 | 4.36 | 0.35 | 8.73 | 4.05 | 4.3949999 | 4 | 2296836 |
| 1744842900 | 4.01 | 0.01 | 0.25 | 4 | 4.105 | 3.9 | 1732035 |
| 1744756500 | 4 | 0.01 | 0.25 | 4 | 4.055 | 3.914 | 2549927 |
| 1744670100 | 3.99 | 0.04 | 1.01 | 4.0199999 | 4.0199999 | 3.75 | 3097742 |
| 1744410900 | 3.95 | 0.09 | 2.33 | 3.81 | 3.97 | 3.765 | 2150979 |
| 1744324500 | 3.86 | -0.3 | -7.21 | 4.04 | 4.09 | 3.78 | 2196530 |
| 1744238100 | 4.16 | 0.51 | 13.97 | 3.6 | 4.17 | 3.57 | 5476715 |
| 1744151700 | 3.65 | -0.11 | -2.93 | 3.85 | 3.92 | 3.55 | 4137573 |
| 1744065300 | 3.76 | -0.3 | -7.39 | 3.83 | 4.175 | 3.72 | 7156008 |
| 1743806100 | 4.0599999 | -0.17 | -4.02 | 4.09 | 4.195 | 3.93 | 4515458 |
| 1743719700 | 4.23 | -0.19 | -4.30 | 4.17 | 4.355 | 4.15 | 2931009 |
| 1743633300 | 4.42 | 0.08 | 1.84 | 4.255 | 4.54 | 4.25 | 2386957 |
| 1743546900 | 4.34 | 0 | 0.00 | 4.33 | 4.43 | 4.3 | 2187312 |
| 1743460500 | 4.34 | 0.04 | 0.93 | 4.24 | 4.35 | 4.19 | 3380880 |
| 1743201300 | 4.3 | -0.22 | -4.87 | 4.48 | 4.515 | 4.28 | 2600886 |
| 1743114900 | 4.5199999 | -0.12 | -2.59 | 4.63 | 4.68 | 4.47 | 2534312 |
| 1743028500 | 4.64 | -0.07 | -1.49 | 4.71 | 4.79 | 4.59 | 2438703 |
| 1742942100 | 4.71 | -0.08 | -1.67 | 4.8 | 4.8798 | 4.71 | 2642681 |
| 1742855700 | 4.79 | 0.26 | 5.74 | 4.62 | 4.83 | 4.53 | 3900445 |
| 1742596500 | 4.53 | -0.09 | -1.95 | 4.5199999 | 4.6 | 4.46 | 5658867 |
| 1742510100 | 4.62 | -0.07 | -1.49 | 4.69 | 4.78 | 4.6 | 2876268 |
| 1742423700 | 4.69 | 0.08 | 1.74 | 4.61 | 4.83 | 4.61 | 3395780 |
| 1742337300 | 4.61 | -0.4 | -7.98 | 4.97 | 4.975 | 4.57 | 4059458 |
| 1742250900 | 5.01 | 0.19 | 3.94 | 4.84 | 5.025 | 4.835 | 2444278 |
| 1741991700 | 4.82 | 0.06 | 1.26 | 4.84 | 4.8582 | 4.73 | 2037495 |
| 1741905300 | 4.76 | -0.23 | -4.61 | 4.98 | 5.015 | 4.73 | 3247351 |
| 1741818900 | 4.99 | 0.17 | 3.53 | 4.89 | 5.0599999 | 4.825 | 3348894 |
| 1741732500 | 4.82 | -0.1 | -2.03 | 4.97 | 4.98 | 4.7 | 3644148 |
| 1741646100 | 4.92 | -0.16 | -3.15 | 4.97 | 5.1 | 4.79 | 4667065 |
| 1741390500 | 5.08 | 0.35 | 7.40 | 4.64 | 5.175 | 4.61 | 5193831 |
| 1741304100 | 4.73 | -0.01 | -0.21 | 4.63 | 4.795 | 4.58 | 5184527 |
| 1741217700 | 4.74 | 0.02 | 0.42 | 4.8099999 | 4.82 | 4.63 | 4256754 |
| 1741131300 | 4.72 | -0.17 | -3.48 | 4.8099999 | 4.85 | 4.61 | 5664272 |
| 1741044900 | 4.89 | -0.31 | -5.96 | 5.11 | 5.18 | 4.86 | 6016180 |
| 1740785700 | 5.2 | 0.1 | 1.96 | 5.08 | 5.23 | 5.0199999 | 3795958 |
| 1740699300 | 5.1 | -0.18 | -3.41 | 5.305 | 5.305 | 5.055 | 4154103 |
| 1740612900 | 5.28 | -0.2 | -3.65 | 5.455 | 5.5599999 | 5.26 | 3465030 |
| 1740526500 | 5.48 | -0.05 | -0.90 | 5.48 | 5.54 | 5.28 | 3133678 |
| 1740440100 | 5.53 | 0.32 | 6.14 | 5.25 | 5.569 | 5.2 | 4412979 |
| 1740180900 | 5.21 | -0.26 | -4.75 | 5.495 | 5.555 | 5.18 | 7205544 |
| 1740094500 | 5.47 | -0.18 | -3.10 | 5.675 | 5.6849999 | 5.41 | 7824851 |
| 1740008100 | 5.6449999 | -2.46 | -30.31 | 6.591 | 6.63 | 5.62 | 24078117 |
| 1739921700 | 8.1 | -0.36 | -4.26 | 8.5 | 8.51 | 8.055 | 6997236 |
| 1739576100 | 8.46 | 0.06 | 0.71 | 8.42 | 8.64 | 8.275 | 1918177 |
| 1739489700 | 8.4 | 0.17 | 2.07 | 8.38 | 8.44 | 8.205 | 1937440 |
| 1739403300 | 8.23 | -0.21 | -2.49 | 8.34 | 8.42 | 8.2 | 1424047 |
| 1739316900 | 8.44 | -0.11 | -1.29 | 8.51 | 8.625 | 8.35 | 1181886 |
| 1739230500 | 8.55 | 0.06 | 0.71 | 8.55 | 8.82 | 8.363 | 1559214 |
| 1738971300 | 8.49 | 0.12 | 1.43 | 8.33 | 8.6649999 | 8.215 | 2369584 |
| 1738884900 | 8.3699999 | 0.05 | 0.60 | 8.36 | 8.445 | 8.195 | 1382773 |
| 1738798500 | 8.32 | -0.32 | -3.70 | 8.53 | 8.59 | 8.1217 | 1933650 |
| 1738712100 | 8.64 | 0.61 | 7.60 | 8.03 | 8.675 | 8.003 | 1816649 |
| 1738625700 | 8.03 | -0.08 | -0.99 | 7.9 | 8.16 | 7.9 | 1262665 |
| 1738366500 | 8.11 | -0.3 | -3.57 | 8.38 | 8.5 | 7.96 | 1834254 |
| 1738280100 | 8.41 | 0.09 | 1.08 | 8.38 | 8.64 | 8.34 | 1864092 |
| 1738193700 | 8.32 | 0.3 | 3.74 | 8.05 | 8.34 | 7.99 | 1856037 |
| 1738107300 | 8.02 | 0.04 | 0.50 | 8.05 | 8.125 | 7.8562 | 1308358 |
| 1738020900 | 7.98 | 0.48 | 6.40 | 7.54 | 8.0399999 | 7.54 | 2178128 |
| 1737761700 | 7.5 | 0.17 | 2.32 | 7.49 | 7.685 | 7.41 | 1881505 |
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
