Bruker Corporation (BRKR)
NASDAQ
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.98 | -1.70109356015 | 57.61 | 58.58 | 52.9 | 2197087 | 55.63265115 | CS |
| 4 | 13.555 | 31.4683691236 | 43.075 | 64.54 | 41.615 | 2999645 | 54.45755636 | CS |
| 12 | 22.21 | 64.5264381174 | 34.42 | 64.54 | 33.11 | 2412044 | 45.33948484 | CS |
| 26 | 10.29 | 22.2054380665 | 46.34 | 64.54 | 32.365 | 2370700 | 44.28580756 | CS |
| 52 | 18.33 | 47.8590078329 | 38.3 | 64.54 | 28.53 | 2886345 | 39.92823981 | CS |
| 156 | -18.11 | -24.2306663099 | 74.74 | 94.86 | 28.53 | 1804973 | 48.65143956 | CS |
| 260 | -17.79 | -23.9048642838 | 74.42 | 94.86 | 28.53 | 1394653 | 53.7199927 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781562900 | 56.63 | 2.4 | 4.43 | 54.76 | 56.68 | 53.475 | 3498530 |
| 1781303700 | 54.23 | -0.95 | -1.72 | 54.245 | 55.07 | 52.9 | 2371694 |
| 1781217300 | 55.18 | 0.26 | 0.47 | 55.45 | 55.58 | 53.3201 | 2256038 |
| 1781130900 | 54.92 | -2.32 | -4.05 | 56.7 | 57.66 | 54.875 | 1376289 |
| 1781044500 | 57.24 | 0.98 | 1.74 | 57.33 | 58.58 | 55.165 | 2248557 |
| 1780958100 | 56.26 | -0.13 | -0.23 | 57.61 | 58.51 | 55.95 | 2732859 |
| 1780698900 | 56.39 | -3.58 | -5.97 | 59.38 | 59.96 | 56.2101 | 3588118 |
| 1780612500 | 59.97 | -2.73 | -4.35 | 63.82 | 64.54 | 59.22 | 5790325 |
| 1780526100 | 62.7 | 5.39 | 9.40 | 57.07 | 63.015 | 56.56 | 4416517 |
| 1780439700 | 57.31 | -1.13 | -1.93 | 57.41 | 58.035 | 55.93 | 2537257 |
| 1780353300 | 58.44 | -0.45 | -0.76 | 57.39 | 58.62 | 56.8 | 4137123 |
| 1780094100 | 58.89 | 4.5 | 8.27 | 54.535 | 58.98 | 54.36 | 6051775 |
| 1780007700 | 54.39 | 5.77 | 11.87 | 49.1 | 54.41 | 48.95 | 4793058 |
| 1779921300 | 48.62 | 1.7 | 3.62 | 47.15 | 48.695 | 46.35 | 2504057 |
| 1779834900 | 46.92 | 1.23 | 2.69 | 46.01 | 47.3 | 44.95 | 2054875 |
| 1779489300 | 45.69 | 0.71 | 1.58 | 45.09 | 45.9 | 45.025 | 1506499 |
| 1779402900 | 44.98 | 0.72 | 1.63 | 44.26 | 45.2175 | 43.34 | 1624812 |
| 1779316500 | 44.26 | 1.67 | 3.92 | 42.98 | 44.37 | 41.615 | 1865422 |
| 1779230100 | 42.59 | -0.16 | -0.37 | 42.74 | 43.11 | 42 | 3051906 |
| 1779143700 | 42.75 | -0.13 | -0.30 | 43.075 | 43.8899 | 42.16 | 2086072 |
| 1778884500 | 42.88 | -1.28 | -2.90 | 43.9 | 44.1099 | 42.73 | 2776836 |
| 1778798100 | 44.16 | 0.31 | 0.71 | 43.845 | 44.99 | 43.73 | 1912988 |
| 1778711700 | 43.85 | -0.88 | -1.97 | 44.69 | 45.2399 | 43.76 | 6131448 |
| 1778625300 | 44.73 | 1.46 | 3.37 | 43.19 | 44.94 | 42.955 | 1917365 |
| 1778538900 | 43.27 | -0.89 | -2.02 | 44.51 | 44.55 | 42.8112 | 2778583 |
| 1778279700 | 44.16 | 0.43 | 0.98 | 43.595 | 44.43 | 42.05 | 2636075 |
| 1778193300 | 43.73 | 1.43 | 3.38 | 42.76 | 44.28 | 42.615 | 2816658 |
| 1778106900 | 42.3 | 4.29 | 11.29 | 41.49 | 43.345 | 40.01 | 3146049 |
| 1778020500 | 38.01 | 1.62 | 4.45 | 36.53 | 38.53 | 36.53 | 2524077 |
| 1777934100 | 36.39 | -0.4 | -1.09 | 36.27 | 37.19 | 35.74 | 1289643 |
| 1777674900 | 36.79 | 0.08 | 0.22 | 36.88 | 36.88 | 35.7 | 1560449 |
| 1777588500 | 36.71 | 2.42 | 7.06 | 34.67 | 36.86 | 34.57 | 2319649 |
| 1777502100 | 34.29 | -1.97 | -5.43 | 36.09 | 36.78 | 33.795 | 3165694 |
| 1777415700 | 36.26 | -0.27 | -0.74 | 36.34 | 36.44 | 35.64 | 962549 |
| 1777329300 | 36.53 | -0.02 | -0.05 | 36.68 | 37.08 | 36.1 | 1675078 |
| 1777070100 | 36.55 | 0.33 | 0.91 | 36.46 | 37.13 | 36.24 | 1395182 |
| 1776983700 | 36.22 | -3.45 | -8.70 | 38.43 | 38.84 | 34.875 | 3159762 |
| 1776897300 | 39.67 | -0.42 | -1.05 | 40.57 | 40.9 | 39.31 | 1427962 |
| 1776810900 | 40.09 | -1.01 | -2.46 | 41.26 | 42.64 | 39.675 | 1880823 |
| 1776724500 | 41.1 | 0.4 | 0.98 | 40.44 | 41.27 | 39.69 | 3261668 |
| 1776465300 | 40.7 | 1.76 | 4.52 | 40.07 | 40.72 | 39.655 | 3136658 |
| 1776378900 | 38.94 | -0.54 | -1.37 | 39.48 | 39.71 | 38.67 | 1512373 |
| 1776292500 | 39.48 | -0.42 | -1.05 | 39.9 | 40.75 | 39.19 | 1537904 |
| 1776206100 | 39.9 | 0.85 | 2.18 | 39.54 | 40.78 | 39.3 | 1955090 |
| 1776119700 | 39.05 | 1.46 | 3.88 | 37.44 | 39.22 | 37.44 | 1368643 |
| 1775860500 | 37.59 | -0.39 | -1.03 | 38.04 | 38.46 | 37.55 | 1240676 |
| 1775774100 | 37.98 | -0.27 | -0.71 | 37.72 | 38.29 | 36.52 | 1482789 |
| 1775687700 | 38.25 | 1.58 | 4.31 | 39.54 | 39.82 | 37.82 | 1577475 |
| 1775601300 | 36.67 | -0.07 | -0.19 | 36.63 | 37.01 | 36 | 1447941 |
| 1775514900 | 36.74 | -0.02 | -0.05 | 36.76 | 36.97 | 36.225 | 1524297 |
| 1775169300 | 36.76 | 0.68 | 1.88 | 34.88 | 37.61 | 34.77 | 1459013 |
| 1775082900 | 36.08 | -0.04 | -0.11 | 36.63 | 36.79 | 35.99 | 2285216 |
| 1774996500 | 36.12 | 1.81 | 5.28 | 34.92 | 36.57 | 34.665 | 1528221 |
| 1774910100 | 34.31 | 0.59 | 1.75 | 33.409999 | 35.065 | 33.34 | 1368286 |
| 1774650900 | 33.72 | -1.62 | -4.58 | 34.98 | 35.125 | 33.11 | 1982331 |
| 1774564500 | 35.34 | -0.46 | -1.28 | 35.34 | 36.55 | 35.28 | 1776392 |
| 1774478100 | 35.8 | -0.01 | -0.03 | 36.18 | 37 | 34.82 | 2002416 |
| 1774391700 | 35.81 | 0.95 | 2.73 | 34.46 | 36.7 | 34.18 | 2355050 |
| 1774305300 | 34.86 | 1.51 | 4.53 | 34.42 | 35.09 | 33.76 | 2626001 |
| 1774046100 | 33.35 | -0.28 | -0.83 | 33.43 | 34.295 | 33.17 | 2544210 |
| 1773959700 | 33.63 | -0.4 | -1.18 | 33.74 | 34.64 | 33.369999 | 2013360 |
| 1773873300 | 34.03 | 0.29 | 0.86 | 33.6 | 34.63 | 33.21 | 2018658 |
| 1773786900 | 33.74 | 0.98 | 2.99 | 33.08 | 34.24 | 33.08 | 1858918 |
| 1773700500 | 32.759999 | -0.99 | -2.93 | 34 | 34.99 | 32.365 | 3411034 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
すでにアカウントをお持ちですか? サインイン
アカウントをお持ちでないですか? 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。