Hot Features
プレミアム
BrightSpring Health Services Inc (BTSG)
NASDAQ
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.38 | -1.69415960767 | 22.43 | 22.77 | 21.581 | 1121227 | 22.03067225 | CS |
| 4 | 3.49 | 18.8038793103 | 18.56 | 24.82 | 17.562 | 1706950 | 22.37445045 | CS |
| 12 | 3.18 | 16.8521462639 | 18.87 | 24.82 | 15.26 | 1410623 | 19.79338019 | CS |
| 26 | 10.21 | 86.2331081081 | 11.84 | 24.82 | 11.63 | 1394675 | 17.31751277 | CS |
| 52 | 10.89 | 97.5806451613 | 11.16 | 24.82 | 7.85 | 1370679 | 13.92308653 | CS |
| 156 | 10.05 | 83.75 | 12 | 24.82 | 7.85 | 1521911 | 13.51584667 | CS |
| 260 | 10.05 | 83.75 | 12 | 24.82 | 7.85 | 1521911 | 13.51584667 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 22.05 | -0.03 | -0.14 | 22.2 | 22.8 | 22.03 | 617341 |
| 1739489700 | 22.08 | 0.41 | 1.89 | 21.92 | 22.37 | 21.61 | 1067291 |
| 1739403300 | 21.67 | -0.3 | -1.37 | 21.74 | 22.27 | 21.581 | 919161 |
| 1739316900 | 21.97 | -0.3 | -1.35 | 22.16 | 22.77 | 21.73 | 929335 |
| 1739230500 | 22.27 | 0.16 | 0.72 | 22.08 | 22.39 | 21.67 | 761464 |
| 1738971300 | 22.11 | -0.36 | -1.60 | 22.43 | 22.66 | 21.85 | 1928886 |
| 1738884900 | 22.47 | -0.93 | -3.97 | 23.42 | 23.68 | 22.39 | 1355806 |
| 1738798500 | 23.4 | -0.1 | -0.43 | 23.59 | 23.84 | 23.31 | 728976 |
| 1738712100 | 23.5 | -0.22 | -0.93 | 23.77 | 23.9 | 23.44 | 974199 |
| 1738625700 | 23.72 | 0.12 | 0.51 | 23.12 | 23.92 | 23 | 1419541 |
| 1738366500 | 23.6 | -0.64 | -2.64 | 23.88 | 24.37 | 23.49 | 1931055 |
| 1738280100 | 24.24 | 0.49 | 2.06 | 23.74 | 24.82 | 23.74 | 1584878 |
| 1738193700 | 23.75 | 1.02 | 4.49 | 23.33 | 23.83 | 23.12 | 1356669 |
| 1738107300 | 22.73 | -0.99 | -4.17 | 23.68 | 23.81 | 22.4 | 1763703 |
| 1738020900 | 23.72 | 0.9 | 3.94 | 22.55 | 23.77 | 22.55 | 2331505 |
| 1737761700 | 22.82 | 1.63 | 7.69 | 21.55 | 22.97 | 21.39 | 2596493 |
| 1737675300 | 21.19 | 0 | 0.00 | 21.19 | 21.19 | 21.19 | 0 |
| 1737588900 | 21.19 | 0.3 | 1.44 | 20.85 | 21.5 | 20.59 | 3259859 |
| 1737502500 | 20.89 | 2.34 | 12.61 | 17.8 | 21.34 | 17.562 | 5144534 |
| 1737156900 | 18.55 | 0.07 | 0.38 | 18.56 | 18.93 | 17.7932 | 671743 |
| 1737070500 | 18.48 | 0.48 | 2.67 | 18.03 | 18.53 | 17.3739 | 1390942 |
| 1736984100 | 18 | 0.2 | 1.12 | 17.89 | 18.39 | 17.89 | 603009 |
| 1736897700 | 17.8 | 0.52 | 3.01 | 17.39 | 17.82 | 17.315 | 430198 |
| 1736811300 | 17.28 | 0.11 | 0.64 | 16.93 | 17.3248 | 16.735 | 887021 |
| 1736552100 | 17.17 | -0.15 | -0.87 | 17.02 | 17.63 | 15.26 | 1417377 |
| 1736379300 | 17.32 | -0.02 | -0.12 | 17.2 | 17.41 | 16.7 | 1767828 |
| 1736292900 | 17.34 | 0.29 | 1.70 | 17.14 | 17.47 | 16.8 | 1171648 |
| 1736206500 | 17.05 | -0.59 | -3.34 | 17.53 | 17.95 | 16.96 | 1228708 |
| 1735947300 | 17.64 | 0.31 | 1.79 | 17.33 | 17.72 | 17.1 | 529465 |
| 1735860900 | 17.33 | 0.3 | 1.76 | 17.2 | 17.52 | 16.9 | 1586193 |
| 1735688100 | 17.03 | 0.02 | 0.12 | 17.07 | 17.39 | 16.5 | 1038904 |
| 1735601700 | 17.01 | -0.01 | -0.06 | 16.94 | 17.18 | 16.649999 | 876312 |
| 1735342500 | 17.02 | -0.58 | -3.30 | 17.62 | 17.69 | 17.01 | 520818 |
| 1735256100 | 17.6 | 0.16 | 0.92 | 17.3 | 17.66 | 17.225 | 336044 |
| 1735077840 | 17.44 | 0.04 | 0.23 | 17.41 | 17.49 | 16.96 | 268075 |
| 1734996900 | 17.4 | 0.13 | 0.75 | 17.45 | 17.51 | 16.99 | 528727 |
| 1734737700 | 17.27 | 0.23 | 1.35 | 16.84 | 17.49 | 16.84 | 1409256 |
| 1734651300 | 17.04 | -0.09 | -0.53 | 17.04 | 17.47 | 16.7 | 1393744 |
| 1734564900 | 17.13 | -1.33 | -7.20 | 18.48 | 18.99 | 17.11 | 1743014 |
| 1734478500 | 18.46 | -0.42 | -2.22 | 18.82 | 19.33 | 18.41 | 1463508 |
| 1734392100 | 18.88 | 0.32 | 1.72 | 18.52 | 19.15 | 18.217 | 1223778 |
| 1734132900 | 18.56 | 0.62 | 3.46 | 17.97 | 19.585 | 17.92 | 9961243 |
| 1734046500 | 17.94 | -0.43 | -2.34 | 18.52 | 18.56 | 17.8 | 878060 |
| 1733960100 | 18.37 | 0.11 | 0.60 | 18.41 | 18.49 | 18.15 | 1129494 |
| 1733873700 | 18.26 | 0.24 | 1.33 | 18.14 | 18.62 | 17.9113 | 973840 |
| 1733787300 | 18.02 | -0.26 | -1.42 | 18.31 | 18.54 | 17.75 | 1365581 |
| 1733528100 | 18.28 | -0.23 | -1.24 | 18.52 | 18.655 | 18.24 | 741076 |
| 1733441700 | 18.51 | -0.2 | -1.07 | 18.76 | 18.81 | 18.44 | 704805 |
| 1733355300 | 18.71 | -0.27 | -1.42 | 19.04 | 19.26 | 18.55 | 340799 |
| 1733268900 | 18.98 | -0.1 | -0.52 | 19.03 | 19.15 | 18.77 | 1111301 |
| 1733182500 | 19.08 | -0.22 | -1.14 | 18.982 | 19.48 | 18.66 | 1321408 |
| 1732917840 | 19.3 | 0.25 | 1.31 | 19.3 | 19.53 | 19.11 | 365059 |
| 1732750500 | 19.05 | 0.31 | 1.65 | 18.98 | 19.98 | 18.84 | 1073464 |
| 1732664100 | 18.74 | -0.29 | -1.52 | 18.93 | 18.95 | 18.22 | 949801 |
| 1732577700 | 19.03 | 0.29 | 1.55 | 18.93 | 19.31 | 18.67 | 1978456 |
| 1732318500 | 18.74 | -0.01 | -0.05 | 18.87 | 19.03 | 18.6001 | 1075112 |
| 1732232100 | 18.75 | -0.04 | -0.21 | 19.12 | 19.13 | 18.72 | 659001 |
| 1732145700 | 18.79 | 0.14 | 0.75 | 18.66 | 18.84 | 18.41 | 968760 |
| 1732059300 | 18.65 | -0.03 | -0.16 | 18.4 | 19.02 | 18.27 | 656430 |
| 1731972900 | 18.68 | -0.95 | -4.84 | 19.64 | 19.9 | 18.59 | 1190076 |
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
