Hot Features
プレミアム
BioMarin Pharmaceutical Inc (BMRN)
NASDAQ
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.52 | 0.843197664991 | 61.67 | 63.14 | 61.37 | 2163987 | 62.00344078 | CS |
| 4 | -4.7 | -7.02646135446 | 66.89 | 69.7 | 60.63 | 1566449 | 64.1401609 | CS |
| 12 | -3.51 | -5.34246575342 | 65.7 | 69.7 | 60.63 | 1529517 | 65.05964415 | CS |
| 26 | -22.25 | -26.3500710564 | 84.44 | 94.85 | 60.63 | 1645106 | 72.89120573 | CS |
| 52 | -31.11 | -33.3440514469 | 93.3 | 94.85 | 60.63 | 1818556 | 79.01524557 | CS |
| 156 | -21.16 | -25.3869226155 | 83.35 | 117.77 | 60.63 | 1490882 | 85.89326872 | CS |
| 260 | -25.03 | -28.6975464343 | 87.22 | 131.945 | 60.63 | 1477311 | 85.71924418 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737675300 | 62.02 | 0 | 0.00 | 62.02 | 62.02 | 62.02 | 0 |
| 1737588900 | 62.02 | -0.51 | -0.82 | 63.14 | 63.14 | 61.59 | 1532046 |
| 1737502500 | 62.53 | 1 | 1.63 | 61.7 | 63.03 | 61.7 | 2322857 |
| 1737156900 | 61.53 | 0.28 | 0.46 | 61.67 | 62.371 | 61.37 | 2637059 |
| 1737070500 | 61.25 | -0.33 | -0.54 | 61.85 | 61.85 | 60.63 | 2911477 |
| 1736984100 | 61.58 | -2.23 | -3.49 | 64.04 | 64.72 | 61.38 | 3139436 |
| 1736897700 | 63.81 | -3.18 | -4.75 | 67.35 | 67.38 | 63.58 | 1786354 |
| 1736811300 | 66.989999 | -0.39 | -0.58 | 67.58 | 67.58 | 65.95 | 1181347 |
| 1736552100 | 67.38 | -1 | -1.46 | 67.262 | 67.94 | 66.01 | 1227980 |
| 1736379300 | 68.38 | 0.48 | 0.71 | 67.9 | 69.7 | 67.425 | 1465859 |
| 1736292900 | 67.9 | 0.83 | 1.24 | 67.069999 | 68.85 | 66.91 | 1349277 |
| 1736206500 | 67.069999 | 0.24 | 0.36 | 66.93 | 67.75 | 66.7 | 1030612 |
| 1735947300 | 66.83 | 0.34 | 0.51 | 66.56 | 67.5 | 66.44 | 836086 |
| 1735860900 | 66.489999 | 0.76 | 1.16 | 65.97 | 66.739999 | 65.86 | 869535 |
| 1735688100 | 65.73 | 0.28 | 0.43 | 65.739999 | 66.16 | 65.33 | 790726 |
| 1735601700 | 65.45 | -1.44 | -2.15 | 66.3 | 66.459999 | 65.239999 | 1208530 |
| 1735342500 | 66.89 | -0.13 | -0.19 | 66.89 | 67.47 | 66.378 | 773999 |
| 1735256100 | 67.019999 | 0.39 | 0.59 | 66.3 | 67.099999 | 66.069999 | 926162 |
| 1735077840 | 66.629999 | 0.36 | 0.54 | 65.959999 | 67.09 | 65.245 | 439028 |
| 1734996900 | 66.269999 | 0.61 | 0.93 | 65.069999 | 66.459999 | 64.65 | 1110643 |
| 1734737700 | 65.66 | 0.66 | 1.02 | 64.9 | 66.269999 | 64.069999 | 3974233 |
| 1734651300 | 65 | 0.31 | 0.48 | 64.629999 | 65.62 | 63.93 | 1506489 |
| 1734564900 | 64.69 | -2.5 | -3.72 | 67.19 | 67.58 | 64.599999 | 1190800 |
| 1734478500 | 67.19 | 1.65 | 2.52 | 64.89 | 67.85 | 64.8 | 1707482 |
| 1734392100 | 65.54 | -0.47 | -0.71 | 66.5 | 67.17 | 65.42 | 1453050 |
| 1734132900 | 66.01 | -0.25 | -0.38 | 66.08 | 66.2699 | 64.89 | 772065 |
| 1734046500 | 66.26 | 0.29 | 0.44 | 65.45 | 66.68 | 65.3501 | 1043253 |
| 1733960100 | 65.97 | -0.46 | -0.69 | 66.42 | 67.05 | 65.489999 | 806639 |
| 1733873700 | 66.43 | -0.38 | -0.57 | 67 | 67.065 | 66.129999 | 838751 |
| 1733787300 | 66.81 | 0.07 | 0.10 | 66.33 | 67.87 | 66.33 | 1786283 |
| 1733528100 | 66.739999 | 0.58 | 0.88 | 66.89 | 67.2 | 65.79 | 1642336 |
| 1733441700 | 66.16 | -0.35 | -0.53 | 66.05 | 66.92 | 65.379999 | 4246777 |
| 1733355300 | 66.51 | 3.32 | 5.25 | 63.14 | 66.709999 | 62.84 | 2917315 |
| 1733268900 | 63.19 | -1.85 | -2.84 | 64.7 | 65.129999 | 63.09 | 1291937 |
| 1733182500 | 65.04 | -0.99 | -1.50 | 65.709999 | 65.86 | 64.989999 | 1185197 |
| 1732917840 | 66.03 | 0.61 | 0.93 | 65.33 | 66.17 | 65.23 | 700252 |
| 1732750500 | 65.42 | 0.54 | 0.83 | 65.05 | 65.519999 | 64.64 | 950525 |
| 1732664100 | 64.879999 | -0.21 | -0.32 | 65 | 65.09 | 64.113 | 999508 |
| 1732577700 | 65.09 | 0.83 | 1.29 | 64.349999 | 65.69 | 64.349999 | 2169752 |
| 1732318500 | 64.26 | 0.81 | 1.28 | 63.88 | 64.459999 | 63.62 | 1302521 |
| 1732232100 | 63.45 | 0.89 | 1.42 | 62.4 | 63.76 | 61.41 | 1362545 |
| 1732145700 | 62.56 | 0.59 | 0.95 | 61.97 | 62.7 | 61.45 | 1245543 |
| 1732059300 | 61.97 | 0.04 | 0.06 | 61.57 | 62.03 | 61.15 | 1892228 |
| 1731972900 | 61.93 | -1.49 | -2.35 | 63.15 | 63.52 | 61.4 | 2061271 |
| 1731713700 | 63.42 | -2.18 | -3.32 | 66.05 | 66.05 | 63.22 | 1687358 |
| 1731627300 | 65.599999 | -1.06 | -1.59 | 66.37 | 67 | 65.53 | 1389735 |
| 1731540900 | 66.66 | 0.53 | 0.80 | 66.18 | 67 | 66.0001 | 1455162 |
| 1731454500 | 66.129999 | -0.24 | -0.36 | 65.959999 | 66.69 | 65.8 | 1151630 |
| 1731368100 | 66.37 | -0.7 | -1.04 | 67.21 | 67.95 | 66.325 | 904810 |
| 1731108900 | 67.069999 | 0.13 | 0.19 | 66.76 | 67.44 | 66.671 | 1052790 |
| 1731022500 | 66.94 | 0.79 | 1.19 | 66.319999 | 67.3 | 65.754999 | 1350287 |
| 1730936100 | 66.15 | 0.11 | 0.17 | 67.31 | 67.65 | 65.79 | 1948274 |
| 1730849700 | 66.04 | 0.03 | 0.05 | 66.23 | 66.23 | 65.45 | 1613768 |
| 1730763300 | 66.01 | -0.59 | -0.89 | 66.239999 | 66.59 | 65.555 | 2037443 |
| 1730500500 | 66.599999 | 0.71 | 1.08 | 65.7 | 66.81 | 65.599999 | 1643919 |
| 1730414100 | 65.89 | -0.79 | -1.18 | 66.269999 | 66.92 | 65.349999 | 1848653 |
| 1730327700 | 66.68 | -3.23 | -4.62 | 69.67 | 69.67 | 65.78 | 2784030 |
| 1730241300 | 69.91 | -0.22 | -0.31 | 69.78 | 70.535 | 69.2 | 1858251 |
| 1730154900 | 70.13 | 0.4 | 0.57 | 69.79 | 70.71 | 69.6 | 1543843 |
| 1729895700 | 69.73 | -0.66 | -0.94 | 70.68 | 70.98 | 69.66 | 1059252 |
| 1729809300 | 70.39 | 0.41 | 0.59 | 70.05 | 70.98 | 69.58 | 1120215 |
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
