Hot Features
プレミアム
Bassett Furniture Industries Inc (BSET)
NASDAQ
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -0.3 | -1.92307692308 | 15.6 | 15.96 | 15.3 | 39757 | 15.62341399 | CS |
| 4 | 0.62 | 4.22343324251 | 14.68 | 15.99 | 14.17 | 29943 | 15.0902542 | CS |
| 12 | 0.9 | 6.25 | 14.4 | 15.99 | 13.17 | 29788 | 14.63780485 | CS |
| 26 | -2.11 | -12.1194715681 | 17.41 | 17.64 | 13.17 | 25154 | 14.84626531 | CS |
| 52 | -0.31 | -1.98590647021 | 15.61 | 19.75 | 13.17 | 32015 | 15.57296552 | CS |
| 156 | 1.23 | 8.74200426439 | 14.07 | 19.75 | 12.105 | 23426 | 15.35023719 | CS |
| 260 | -11.76 | -43.4589800443 | 27.06 | 27.74 | 12.105 | 41992 | 17.74828418 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782167700 | 15.62 | -0.03 | -0.16 | 15.62 | 15.71 | 15.3 | 36676 |
| 1781822100 | 15.645 | -0.01 | -0.03 | 15.74 | 15.96 | 15.58 | 45586 |
| 1781735700 | 15.65 | 0.09 | 0.58 | 15.6 | 15.96 | 15.585 | 44547 |
| 1781649300 | 15.56 | -0.03 | -0.19 | 15.6 | 15.84 | 15.47 | 32219 |
| 1781562900 | 15.59 | -0.14 | -0.89 | 15.73 | 15.99 | 15.5 | 26393 |
| 1781303700 | 15.73 | 0.26 | 1.65 | 15.43 | 15.89 | 15.43 | 15453 |
| 1781217300 | 15.475 | 0.46 | 3.06 | 15.02 | 15.485 | 14.865 | 50924 |
| 1781130900 | 15.015 | 0.16 | 1.04 | 14.89 | 15.15 | 14.77 | 54540 |
| 1781044500 | 14.86 | 0.3 | 2.06 | 14.58 | 15.22 | 14.58 | 39754 |
| 1780958100 | 14.56 | 0.34 | 2.39 | 14.22 | 14.76 | 14.22 | 29909 |
| 1780698900 | 14.22 | -0.27 | -1.86 | 14.54 | 14.54 | 14.21 | 19960 |
| 1780612500 | 14.49 | 0.17 | 1.19 | 14.43 | 14.64 | 14.24 | 17904 |
| 1780526100 | 14.32 | -0.32 | -2.19 | 14.49 | 14.57 | 14.17 | 24967 |
| 1780439700 | 14.64 | 0.12 | 0.83 | 14.53 | 14.81 | 14.53 | 20489 |
| 1780353300 | 14.52 | -0.44 | -2.94 | 14.85 | 15.03 | 14.44 | 22398 |
| 1780094100 | 14.96 | 0.13 | 0.88 | 14.82 | 14.96 | 14.46 | 34327 |
| 1780007700 | 14.83 | 0.2 | 1.37 | 14.6 | 14.88 | 14.38 | 16388 |
| 1779921300 | 14.63 | 0.17 | 1.18 | 14.46 | 14.6578 | 14.405 | 16101 |
| 1779834900 | 14.46 | -0.18 | -1.23 | 14.68 | 14.8 | 14.28 | 20382 |
| 1779489300 | 14.64 | 0.02 | 0.14 | 14.62 | 14.685 | 14.4082 | 8278 |
| 1779402900 | 14.62 | 0.22 | 1.53 | 14.33 | 14.735 | 14.33 | 34919 |
| 1779316500 | 14.4 | 0.25 | 1.77 | 14.15 | 14.47 | 14.15 | 22235 |
| 1779230100 | 14.15 | 0.07 | 0.50 | 14 | 14.34 | 14 | 22269 |
| 1779143700 | 14.08 | 0.01 | 0.07 | 14.02 | 14.25 | 14.0101 | 24536 |
| 1778884500 | 14.07 | -0.35 | -2.43 | 14.1 | 14.33 | 13.96 | 30876 |
| 1778798100 | 14.42 | 0.16 | 1.12 | 14.25 | 14.855 | 14.1 | 43348 |
| 1778711700 | 14.26 | 0.08 | 0.56 | 14.11 | 14.26 | 13.995 | 21821 |
| 1778625300 | 14.18 | -0.11 | -0.77 | 14.32 | 14.4122 | 14.14 | 24002 |
| 1778538900 | 14.29 | 0.17 | 1.20 | 14.12 | 14.44 | 14.12 | 17775 |
| 1778279700 | 14.12 | -0.13 | -0.91 | 14.15 | 14.32 | 14.115 | 12795 |
| 1778193300 | 14.25 | 0.05 | 0.35 | 14.2 | 14.345 | 14.11 | 12929 |
| 1778106900 | 14.2 | 0 | 0.00 | 14.21 | 14.37 | 14.15 | 14360 |
| 1778020500 | 14.2 | -0.02 | -0.14 | 14.16 | 14.5422 | 14.15 | 14985 |
| 1777934100 | 14.22 | -0.19 | -1.32 | 14.44 | 14.565 | 14.04 | 37900 |
| 1777674900 | 14.41 | -0.17 | -1.17 | 14.58 | 15.15 | 14.3801 | 13048 |
| 1777588500 | 14.58 | -0.05 | -0.34 | 14.49 | 14.7 | 14.44 | 21909 |
| 1777502100 | 14.63 | -0.15 | -1.01 | 14.62 | 14.64 | 14.5 | 10008 |
| 1777415700 | 14.78 | -0.04 | -0.27 | 14.83 | 14.96 | 14.74 | 11238 |
| 1777329300 | 14.82 | -0.14 | -0.94 | 14.8 | 15.2117 | 14.63 | 30009 |
| 1777070100 | 14.96 | 0.06 | 0.40 | 14.77 | 14.96 | 14.41 | 63547 |
| 1776983700 | 14.9 | 0.38 | 2.62 | 14.52 | 15.17 | 14.345 | 29989 |
| 1776897300 | 14.52 | -0.3 | -2.02 | 14.71 | 15.06 | 14.51 | 40877 |
| 1776810900 | 14.82 | 0.26 | 1.79 | 14.51 | 15.13 | 14.37 | 36641 |
| 1776724500 | 14.56 | 0.1 | 0.69 | 14.45 | 14.85 | 14.2 | 41231 |
| 1776465300 | 14.46 | -0.03 | -0.21 | 14.65 | 14.87 | 14.41 | 27626 |
| 1776378900 | 14.49 | -0.29 | -1.96 | 14.63 | 14.71 | 14.37 | 22449 |
| 1776292500 | 14.78 | 0.08 | 0.54 | 14.5198 | 14.85 | 14.4039 | 34046 |
| 1776206100 | 14.7 | 0.6 | 4.26 | 14.33 | 14.94 | 14.08 | 66066 |
| 1776119700 | 14.1 | 0.09 | 0.64 | 13.93 | 14.415 | 13.93 | 25704 |
| 1775860500 | 14.01 | -0.56 | -3.84 | 14.44 | 14.5199 | 13.85 | 48680 |
| 1775774100 | 14.57 | 0.25 | 1.75 | 14.29 | 14.6 | 13.9655 | 33201 |
| 1775687700 | 14.32 | 0.4 | 2.87 | 14.29 | 14.78 | 13.79 | 54763 |
| 1775601300 | 13.92 | -0.13 | -0.93 | 14 | 14.2422 | 13.675 | 31696 |
| 1775514900 | 14.05 | 0.03 | 0.21 | 13.87 | 14.16 | 13.625 | 34090 |
| 1775169300 | 14.02 | -0.18 | -1.23 | 13.93 | 14.52 | 13.17 | 49795 |
| 1775082900 | 14.195 | 0.04 | 0.32 | 14.3 | 14.3789 | 14.135 | 40846 |
| 1774996500 | 14.15 | -0.06 | -0.42 | 14.4 | 14.435 | 13.8801 | 18521 |
| 1774910100 | 14.21 | -0.03 | -0.21 | 14.28 | 14.44 | 14.04 | 19222 |
| 1774650900 | 14.24 | -0.11 | -0.77 | 14.29 | 14.345 | 14.09 | 10528 |
| 1774564500 | 14.35 | 0.02 | 0.14 | 14.27 | 14.385 | 13.97 | 37320 |
| 1774478100 | 14.33 | -0.1 | -0.69 | 14.46 | 14.4799 | 14.1 | 23829 |
| 1774391700 | 14.43 | -0.07 | -0.45 | 14.5 | 14.625 | 14.39 | 15202 |
| 1774305300 | 14.495 | 0.08 | 0.59 | 14.49 | 14.69 | 14.3701 | 21308 |
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
メールアドレスで登録
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。
