Hot Features
プレミアム
Bank7 Corporation (BSVN)
NASDAQ
登録してリアルタイムのチャート、分析ツール、価格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 | 2.55 | 5.8973172988 | 43.24 | 48.03 | 42.77 | 36320 | 45.52863458 | CS |
| 4 | -1.96 | -4.10471204188 | 47.75 | 48.03 | 42.1 | 21548 | 45.3259207 | CS |
| 12 | 8.69 | 23.423180593 | 37.1 | 49.42 | 36.83 | 27727 | 44.2404927 | CS |
| 26 | 15.8 | 52.684228076 | 29.99 | 49.42 | 29.06 | 24141 | 41.01699237 | CS |
| 52 | 18.45 | 67.4835405999 | 27.34 | 49.42 | 24.35 | 18374 | 36.58435885 | CS |
| 156 | 23.12 | 101.985002206 | 22.67 | 49.42 | 19.5339 | 17910 | 28.57455094 | CS |
| 260 | 26.6 | 138.613861386 | 19.19 | 49.42 | 5.75 | 16856 | 23.33587566 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735342500 | 45.79 | -1.31 | -2.78 | 47 | 47 | 45.6 | 22402 |
| 1735256100 | 47.1 | -0.93 | -1.94 | 47.89 | 47.98 | 46.48 | 30212 |
| 1735077840 | 48.03 | 4.59 | 10.57 | 43.74 | 48.03 | 43.74 | 32280 |
| 1734996900 | 43.44 | -0.7 | -1.59 | 43.96 | 44.13 | 43.07 | 18935 |
| 1734737700 | 44.14 | 1.01 | 2.34 | 42.48 | 44.21 | 42.48 | 68555 |
| 1734651300 | 43.13 | 0.95 | 2.25 | 42.89 | 43.46 | 42.1 | 67144 |
| 1734564900 | 42.18 | -2.92 | -6.47 | 45.12 | 46.23 | 42.1 | 25630 |
| 1734478500 | 45.1 | -0.9 | -1.96 | 45.73 | 46.08 | 44.98 | 16033 |
| 1734392100 | 46 | 0.84 | 1.87 | 45.09 | 46.22 | 45 | 19483 |
| 1734132900 | 45.155 | -0.71 | -1.54 | 45.41 | 45.5266 | 45.14 | 13152 |
| 1734046500 | 45.86 | -0.64 | -1.38 | 46.57 | 46.75 | 45.68 | 10240 |
| 1733960100 | 46.5 | 0.08 | 0.17 | 46.5 | 47.11 | 46.32 | 23958 |
| 1733873700 | 46.42 | 0.6 | 1.31 | 45.61 | 46.7499 | 45.2601 | 14288 |
| 1733787300 | 45.82 | -0.93 | -1.99 | 46.77 | 46.77 | 45.82 | 11199 |
| 1733528100 | 46.75 | -0.6 | -1.27 | 47.61 | 47.61 | 46.4801 | 10593 |
| 1733441700 | 47.35 | -0.05 | -0.11 | 47.28 | 47.3713 | 46.92 | 14419 |
| 1733355300 | 47.4 | 0.55 | 1.17 | 47.28 | 47.49 | 46.05 | 10280 |
| 1733268900 | 46.85 | -0.41 | -0.87 | 47.19 | 47.41 | 46.1361 | 10277 |
| 1733182500 | 47.26 | -0.4 | -0.84 | 47.56 | 47.765 | 46.65 | 15190 |
| 1732917840 | 47.66 | 0.03 | 0.06 | 47.63 | 47.79 | 46.75 | 10859 |
| 1732750500 | 47.63 | -0.75 | -1.55 | 48.96 | 49.25 | 47.63 | 12452 |
| 1732664100 | 48.38 | 0.49 | 1.02 | 48.04 | 48.9599 | 47.75 | 15231 |
| 1732577700 | 47.89 | 0.12 | 0.25 | 48.35 | 49.42 | 47.89 | 36996 |
| 1732318500 | 47.77 | -0.07 | -0.15 | 48 | 48.79 | 47.7523 | 29211 |
| 1732232100 | 47.84 | 0.84 | 1.79 | 47.12 | 48.255 | 47.12 | 32453 |
| 1732145700 | 47 | -0.28 | -0.59 | 47.05 | 47.47 | 46.555 | 16431 |
| 1732059300 | 47.28 | 0.47 | 1.00 | 46.43 | 47.5795 | 46.31 | 15911 |
| 1731972900 | 46.81 | 0.3 | 0.65 | 46.57 | 47.14 | 46.11 | 17221 |
| 1731713700 | 46.51 | -0.04 | -0.09 | 46.81 | 46.98 | 45.77 | 20862 |
| 1731627300 | 46.55 | -0.05 | -0.11 | 46.67 | 46.67 | 46.19 | 16727 |
| 1731540900 | 46.6 | -0.32 | -0.68 | 47.05 | 49.0051 | 46.58 | 63829 |
| 1731454500 | 46.92 | -0.35 | -0.74 | 47.2 | 47.2 | 46.43 | 23252 |
| 1731368100 | 47.27 | 2.42 | 5.40 | 45.08 | 47.49 | 44.72 | 33860 |
| 1731108900 | 44.85 | -0.17 | -0.38 | 44.92 | 45.29 | 43.62 | 54265 |
| 1731022500 | 45.02 | -2.41 | -5.08 | 47.52 | 47.5485 | 44.32 | 38935 |
| 1730936100 | 47.43 | 4.15 | 9.59 | 46.28 | 47.555 | 46.28 | 85557 |
| 1730849700 | 43.28 | 1.4 | 3.34 | 41.92 | 43.305 | 41.92 | 30859 |
| 1730763300 | 41.88 | 0.51 | 1.23 | 41.39 | 42.405 | 40.63 | 25813 |
| 1730500500 | 41.37 | -0.58 | -1.38 | 42.34 | 42.9 | 41.37 | 14181 |
| 1730414100 | 41.95 | -0.94 | -2.19 | 43.21 | 43.39 | 41.95 | 13797 |
| 1730327700 | 42.89 | -0.26 | -0.60 | 43.16 | 44.33 | 42.695 | 25085 |
| 1730241300 | 43.15 | -0.26 | -0.60 | 43.4 | 43.7 | 42.865 | 11974 |
| 1730154900 | 43.41 | 2.28 | 5.54 | 41.35 | 43.535 | 41.28 | 32599 |
| 1729895700 | 41.13 | -1.63 | -3.81 | 43.03 | 43.03 | 41.13 | 18030 |
| 1729809300 | 42.76 | -0.14 | -0.33 | 43.04 | 43.04 | 42.3622 | 16264 |
| 1729722900 | 42.9 | -0.05 | -0.12 | 42.7 | 43.5552 | 42.51 | 35613 |
| 1729636500 | 42.95 | 0.55 | 1.30 | 42.16 | 43.37 | 41.51 | 45138 |
| 1729550100 | 42.4 | -1.24 | -2.84 | 43.74 | 43.74 | 42.09 | 20318 |
| 1729290900 | 43.64 | -0.35 | -0.80 | 43.69 | 44.0186 | 43.35 | 29011 |
| 1729204500 | 43.99 | 0.26 | 0.59 | 44.17 | 44.17 | 42.5704 | 54378 |
| 1729118100 | 43.73 | 2.73 | 6.66 | 41.2 | 43.75 | 41.2 | 58461 |
| 1729031700 | 41 | 1.09 | 2.73 | 40 | 41.535 | 39.745 | 71978 |
| 1728945300 | 39.91 | -0.1 | -0.25 | 40.32 | 40.45 | 39.81 | 46608 |
| 1728686100 | 40.01 | 2.51 | 6.69 | 37.82 | 41.19 | 37.82 | 74499 |
| 1728599700 | 37.5 | 0.12 | 0.32 | 37.37 | 37.52 | 37.0001 | 22600 |
| 1728513300 | 37.38 | 0.09 | 0.24 | 37.12 | 37.47 | 36.83 | 16244 |
| 1728426900 | 37.29 | 0.16 | 0.43 | 37.36 | 37.47 | 37 | 14964 |
| 1728340500 | 37.13 | -0.26 | -0.70 | 37.17 | 37.45 | 36.89 | 9392 |
| 1728081300 | 37.39 | 0.62 | 1.69 | 37.28 | 37.4 | 36.97 | 10780 |
| 1727994900 | 36.77 | -0.54 | -1.45 | 37.02 | 37.4 | 36.65 | 16237 |
| 1727908500 | 37.31 | 0.64 | 1.75 | 36.4 | 37.545 | 36.4 | 22332 |
| 1727822100 | 36.67 | -0.8 | -2.14 | 37.57 | 37.57 | 36.36 | 16856 |
| 1727735700 | 37.47 | -0.51 | -1.34 | 37.57 | 37.82 | 37 | 24779 |
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
