Hot Features
プレミアム
Biote Corporation (BTMD)
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 | 0.32 | 5.66371681416 | 5.65 | 6.03 | 5.5 | 86095 | 5.73586874 | CS |
| 4 | 0.18 | 3.10880829016 | 5.79 | 6.36 | 5.46 | 82524 | 5.92019829 | CS |
| 12 | 0.72 | 13.7142857143 | 5.25 | 6.98 | 5.02 | 139166 | 6.10814213 | CS |
| 26 | -1.92 | -24.3346007605 | 7.89 | 8.1 | 4.935 | 155611 | 6.0799512 | CS |
| 52 | 2.01 | 50.7575757576 | 3.96 | 8.44 | 3.6538 | 169269 | 6.29524604 | CS |
| 156 | -4.07 | -40.5378486056 | 10.04 | 10.51 | 2.75 | 125631 | 5.76075748 | CS |
| 260 | -4.07 | -40.5378486056 | 10.04 | 10.51 | 2.75 | 125631 | 5.76075748 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 5.64 | 0 | 0.00 | 5.69 | 5.8099999 | 5.58 | 75480 |
| 1737070500 | 5.64 | -0.3 | -5.05 | 5.88 | 6.03 | 5.59 | 89822 |
| 1736984100 | 5.94 | 0.27 | 4.76 | 5.82 | 5.94 | 5.76 | 102381 |
| 1736897700 | 5.67 | 0.13 | 2.35 | 5.65 | 5.715 | 5.5 | 76696 |
| 1736811300 | 5.54 | -0.11 | -1.95 | 5.51 | 5.6212 | 5.46 | 72553 |
| 1736552100 | 5.65 | -0.24 | -4.07 | 5.73 | 5.7785 | 5.5599999 | 97558 |
| 1736379300 | 5.89 | -0.03 | -0.51 | 5.92 | 5.92 | 5.61 | 64039 |
| 1736292900 | 5.92 | -0.18 | -2.95 | 6.13 | 6.13 | 5.83 | 85202 |
| 1736206500 | 6.1 | -0.1 | -1.61 | 6.2 | 6.25 | 6.045 | 74149 |
| 1735947300 | 6.2 | 0.17 | 2.82 | 6.1178 | 6.3 | 6.025 | 110301 |
| 1735860900 | 6.03 | -0.15 | -2.43 | 6.18 | 6.36 | 6 | 90407 |
| 1735688100 | 6.18 | 0.27 | 4.57 | 5.88 | 6.32 | 5.88 | 162063 |
| 1735601700 | 5.91 | -0.08 | -1.34 | 5.9 | 5.95 | 5.7582 | 52924 |
| 1735342500 | 5.99 | -0.18 | -2.92 | 6.13 | 6.17 | 5.82 | 63430 |
| 1735256100 | 6.17 | 0.21 | 3.52 | 5.91 | 6.19 | 5.845 | 72126 |
| 1735077840 | 5.96 | 0.17 | 2.94 | 5.79 | 5.96 | 5.68 | 31253 |
| 1734996900 | 5.79 | -0.31 | -5.08 | 6.1 | 6.1 | 5.75 | 89625 |
| 1734737700 | 6.1 | 0.34 | 5.90 | 5.8217 | 6.15 | 5.8217 | 309589 |
| 1734651300 | 5.76 | -0.42 | -6.80 | 6.17 | 6.17 | 5.75 | 137862 |
| 1734564900 | 6.18 | -0.17 | -2.68 | 6.45 | 6.5999 | 6.0875 | 229609 |
| 1734478500 | 6.35 | -0.04 | -0.63 | 6.49 | 6.5199999 | 6.25 | 89472 |
| 1734392100 | 6.39 | 0.02 | 0.31 | 6.63 | 6.7 | 6.39 | 232720 |
| 1734132900 | 6.37 | -0.17 | -2.60 | 6.54 | 6.54 | 6.21 | 58239 |
| 1734046500 | 6.54 | -0.13 | -1.95 | 6.66 | 6.68 | 6.53 | 69906 |
| 1733960100 | 6.67 | -0.08 | -1.19 | 6.72 | 6.775 | 6.6 | 85961 |
| 1733873700 | 6.75 | 0.08 | 1.20 | 6.66 | 6.9 | 6.58 | 149885 |
| 1733787300 | 6.67 | 0.24 | 3.73 | 6.47 | 6.78 | 6.46 | 168145 |
| 1733528100 | 6.43 | 0.01 | 0.16 | 6.42 | 6.48 | 6.3099999 | 76026 |
| 1733441700 | 6.42 | -0.17 | -2.58 | 6.5199999 | 6.565 | 6.33 | 98729 |
| 1733355300 | 6.59 | -0.04 | -0.60 | 6.63 | 6.65 | 6.39 | 98807 |
| 1733268900 | 6.63 | -0.3 | -4.33 | 6.75 | 6.86 | 6.5599999 | 154277 |
| 1733182500 | 6.93 | 0.32 | 4.84 | 6.57 | 6.98 | 6.57 | 146709 |
| 1732917840 | 6.61 | -0.07 | -1.05 | 6.57 | 6.7 | 6.5199999 | 40734 |
| 1732750500 | 6.68 | -0.01 | -0.15 | 6.74 | 6.78 | 6.5199999 | 109544 |
| 1732664100 | 6.69 | 0.35 | 5.52 | 6.41 | 6.71 | 6.2501 | 179192 |
| 1732577700 | 6.34 | 0.36 | 6.02 | 6.15 | 6.5 | 6.04 | 255741 |
| 1732318500 | 5.98 | -0.16 | -2.61 | 6.1 | 6.255 | 5.94 | 305847 |
| 1732232100 | 6.14 | 0.08 | 1.32 | 5.98 | 6.15 | 5.79 | 144704 |
| 1732145700 | 6.0599999 | -0.03 | -0.49 | 6.01 | 6.12 | 5.85 | 127319 |
| 1732059300 | 6.09 | -0.07 | -1.14 | 6.1 | 6.125 | 5.98 | 178269 |
| 1731972900 | 6.16 | 0.77 | 14.29 | 5.44 | 6.22 | 5.44 | 362185 |
| 1731713700 | 5.39 | -1.18 | -17.96 | 6.6209 | 6.6209 | 5.26 | 478424 |
| 1731627300 | 6.57 | -0.15 | -2.23 | 6.5301 | 6.83 | 6.4 | 202403 |
| 1731540900 | 6.72 | 1.2 | 21.74 | 5.85 | 6.89 | 5.25 | 662077 |
| 1731454500 | 5.5199999 | -0.23 | -4.00 | 5.72 | 5.785 | 5.515 | 139145 |
| 1731368100 | 5.75 | 0.19 | 3.42 | 5.535 | 5.78 | 5.525 | 130462 |
| 1731108900 | 5.5599999 | -0.09 | -1.59 | 5.575 | 5.7299 | 5.54 | 86853 |
| 1731022500 | 5.65 | 0.06 | 1.07 | 5.59 | 5.72 | 5.58 | 105852 |
| 1730936100 | 5.59 | 0.37 | 7.09 | 5.611 | 5.78 | 5.48 | 163993 |
| 1730849700 | 5.22 | 0.05 | 0.97 | 5.2 | 5.2699999 | 5.12 | 76706 |
| 1730763300 | 5.17 | -0.06 | -1.15 | 5.22 | 5.37 | 5.1519 | 68184 |
| 1730500500 | 5.23 | 0.13 | 2.55 | 5.13 | 5.24 | 5.11 | 70971 |
| 1730414100 | 5.1 | -0.02 | -0.39 | 5.1 | 5.16 | 5.0199999 | 101970 |
| 1730327700 | 5.12 | -0.11 | -2.10 | 5.26 | 5.28 | 5.1 | 44791 |
| 1730241300 | 5.23 | -0.01 | -0.19 | 5.25 | 5.36 | 5.21 | 102819 |
| 1730154900 | 5.24 | 0.11 | 2.14 | 5.19 | 5.32 | 5.19 | 43388 |
| 1729895700 | 5.13 | 0.11 | 2.19 | 5.0199999 | 5.195 | 5.0199999 | 97231 |
| 1729809300 | 5.0199999 | -0.18 | -3.46 | 5.18 | 5.18 | 5.005 | 97143 |
| 1729722900 | 5.2 | 0 | 0.00 | 5.16 | 5.22 | 5.12 | 49541 |
| 1729636500 | 5.2 | 0.03 | 0.58 | 5.18 | 5.25 | 5.15 | 113153 |
| 1729550100 | 5.17 | -0.15 | -2.82 | 5.36 | 5.36 | 5.17 | 57210 |
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
