Hot Features
プレミアム
Bank of the James Financial Group Inc (BOTJ)
NASDAQ
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.88 | 12.8767123288 | 14.6 | 17.05 | 14.6 | 4362 | 15.62552817 | CS |
| 4 | 3.11 | 23.2610321616 | 13.37 | 17.05 | 13.17 | 5998 | 14.47776099 | CS |
| 12 | 2.78 | 20.2919708029 | 13.7 | 17.05 | 12.5 | 5400 | 13.73682321 | CS |
| 26 | 5.8036 | 54.3591472781 | 10.6764 | 17.05 | 10.1401 | 5557 | 13.38866889 | CS |
| 52 | 6.33 | 62.3645320197 | 10.15 | 17.05 | 9.65 | 4639 | 12.47778432 | CS |
| 156 | 0.5 | 3.12891113892 | 15.98 | 17.05 | 8.12 | 4775 | 12.09310177 | CS |
| 260 | 1.48 | 9.86666666667 | 15 | 21.65 | 8 | 4701 | 12.83486607 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733268900 | 16.1 | 0.75 | 4.89 | 15.57 | 16.1 | 15.4501 | 6050 |
| 1733182500 | 15.35 | -0.06 | -0.39 | 15.75 | 15.75 | 15.2501 | 2228 |
| 1732917840 | 15.41 | 0.51 | 3.42 | 14.86 | 15.69 | 14.75 | 8619 |
| 1732750500 | 14.9 | 0.14 | 0.95 | 14.6 | 14.9 | 14.6 | 550 |
| 1732664100 | 14.76 | 0.01 | 0.07 | 14.8 | 14.88 | 14.35 | 749 |
| 1732577700 | 14.75 | 0 | 0.00 | 14.51 | 14.85 | 14.35 | 18201 |
| 1732318500 | 14.75 | 0.15 | 1.03 | 14.64 | 14.75 | 14.6 | 1533 |
| 1732232100 | 14.6 | 0.06 | 0.41 | 14.5 | 14.6 | 14.12 | 15409 |
| 1732145700 | 14.54 | 0.04 | 0.28 | 14.16 | 14.54 | 14.05 | 5959 |
| 1732059300 | 14.5 | 0.21 | 1.47 | 14.23 | 14.5 | 14.01 | 9180 |
| 1731972900 | 14.29 | -0.29 | -1.99 | 14.5 | 14.5 | 14.29 | 2185 |
| 1731713700 | 14.58 | 0.07 | 0.48 | 14.25 | 14.58 | 14.25 | 5990 |
| 1731627300 | 14.51 | 0.17 | 1.21 | 14.22 | 14.51 | 14 | 1648 |
| 1731540900 | 14.3362 | 0.35 | 2.47 | 14.3707 | 14.3707 | 13.94 | 1270 |
| 1731454500 | 13.99 | 0.22 | 1.60 | 13.79 | 14.569 | 13.79 | 12814 |
| 1731368100 | 13.77 | 0.17 | 1.25 | 13.73 | 13.97 | 13.26 | 13597 |
| 1731108900 | 13.6 | 0.14 | 1.04 | 13.56 | 13.6 | 13.56 | 312 |
| 1731022500 | 13.46 | 0.01 | 0.07 | 13.37 | 13.7299 | 13.23 | 4977 |
| 1730936100 | 13.45 | 0.39 | 2.99 | 13.37 | 13.69 | 13.17 | 7149 |
| 1730849700 | 13.06 | -0.02 | -0.15 | 13.19 | 13.2 | 12.87 | 1531 |
| 1730763300 | 13.08 | -0.18 | -1.36 | 13.39 | 13.39 | 13 | 9118 |
| 1730500500 | 13.26 | -0.13 | -0.97 | 13.24 | 13.35 | 13.08 | 3678 |
| 1730414100 | 13.39 | 0.19 | 1.44 | 13.09 | 13.39 | 13 | 2544 |
| 1730327700 | 13.2 | 0.03 | 0.23 | 13.06 | 13.47 | 12.985 | 9582 |
| 1730241300 | 13.17 | 0.21 | 1.59 | 12.75 | 13.17 | 12.75 | 5263 |
| 1730154900 | 12.9642 | -0.28 | -2.08 | 13.2 | 13.2071 | 12.5 | 14558 |
| 1729895700 | 13.24 | -0.16 | -1.19 | 13.15 | 13.4757 | 13 | 11827 |
| 1729809300 | 13.4 | -0.02 | -0.15 | 13.4 | 13.5 | 13.19 | 2267 |
| 1729722900 | 13.42 | 0.37 | 2.83 | 13.2 | 13.42 | 12.9699 | 4266 |
| 1729636500 | 13.0511 | 0.28 | 2.20 | 12.935 | 13.4 | 12.935 | 2632 |
| 1729550100 | 12.77 | 0.02 | 0.16 | 13.24 | 13.5 | 12.77 | 4362 |
| 1729290900 | 12.75 | -0.69 | -5.13 | 13.48 | 13.515 | 12.75 | 4774 |
| 1729204500 | 13.44 | 0.27 | 2.05 | 12.85 | 13.44 | 12.8201 | 5806 |
| 1729118100 | 13.17 | 0.27 | 2.13 | 12.88 | 13.17 | 12.75 | 7302 |
| 1729031700 | 12.8951 | 0.3 | 2.34 | 12.5 | 13.2929 | 12.5 | 12400 |
| 1728945300 | 12.6 | -0.19 | -1.49 | 12.75 | 12.8824 | 12.52 | 8086 |
| 1728686100 | 12.79 | 0.04 | 0.31 | 12.7 | 13 | 12.7 | 16020 |
| 1728599700 | 12.75 | -0.25 | -1.92 | 12.5447 | 12.99 | 12.5447 | 10884 |
| 1728513300 | 13 | -0.01 | -0.08 | 13.07 | 13.08 | 12.66 | 3636 |
| 1728426900 | 13.01 | -0.01 | -0.08 | 13 | 13.15 | 13 | 1094 |
| 1728340500 | 13.02 | -0.42 | -3.13 | 13.36 | 13.555 | 13.02 | 1689 |
| 1728081300 | 13.44 | -0.09 | -0.68 | 13.4 | 13.45 | 13.4 | 802 |
| 1727994900 | 13.5324 | -0.11 | -0.77 | 13.32 | 14.05 | 13.32 | 1097 |
| 1727908500 | 13.6376 | -0.01 | -0.09 | 13.6376 | 13.6376 | 13.6376 | 239 |
| 1727822100 | 13.65 | -0.09 | -0.66 | 13.98 | 14.19 | 13.5 | 3220 |
| 1727735700 | 13.74 | -0.36 | -2.55 | 14.08 | 14.2 | 13.74 | 13079 |
| 1727476500 | 14.1 | -0.21 | -1.43 | 14.4 | 14.57 | 14.02 | 7437 |
| 1727390100 | 14.305 | 0.31 | 2.18 | 14.28 | 14.5 | 13.9402 | 1818 |
| 1727303700 | 14 | 0 | 0.00 | 14.0059 | 14.1384 | 14 | 1218 |
| 1727217300 | 14 | -0.04 | -0.28 | 14.15 | 14.3628 | 13.983873 | 3572 |
| 1727130900 | 14.04 | 0.03 | 0.21 | 14.33 | 14.5725 | 14.04 | 1925 |
| 1726871700 | 14.01 | -0.55 | -3.78 | 14.54 | 14.59 | 14.01 | 10692 |
| 1726785300 | 14.56 | 0 | 0.00 | 14.6 | 14.6 | 14.3 | 2910 |
| 1726698900 | 14.56 | 0.53 | 3.78 | 14.1 | 14.95 | 14.0311 | 4261 |
| 1726612500 | 14.03 | -0.33 | -2.26 | 14.62 | 14.62 | 14.03 | 471 |
| 1726526100 | 14.355 | 0.7 | 5.09 | 13.78 | 14.45 | 13.78 | 2470 |
| 1726266900 | 13.66 | 0.16 | 1.18 | 13.91 | 13.93 | 13.4036 | 1139 |
| 1726180500 | 13.5001 | -0.2 | -1.46 | 13.52 | 13.72 | 13.5001 | 634 |
| 1726094100 | 13.7 | 0.19 | 1.41 | 13.7 | 13.7899 | 13.57 | 3720 |
| 1726007700 | 13.51 | 0.06 | 0.45 | 13.48 | 13.625 | 13.48 | 1226 |
| 1725921300 | 13.45 | 0.15 | 1.13 | 13.49 | 13.49 | 12.84 | 2205 |
| 1725662100 | 13.3 | -0.04 | -0.27 | 13.3 | 13.3 | 13.3 | 407 |
| 1725575700 | 13.3359 | 0 | 0.00 | 13.43 | 13.74 | 13.3359 | 191 |
| 1725489300 | 13.3359 | -0.07 | -0.55 | 13.35 | 13.35 | 13.33 | 633 |
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
