Hot Features
プレミアム
BrightSpring Health Services Inc (BTSGU)
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 | 0.16 | 0.191984641229 | 83.34 | 89 | 78.33 | 46876 | 82.59596664 | CS |
| 4 | 20.26 | 32.036685642 | 63.24 | 89 | 62.32 | 66767 | 73.25072884 | CS |
| 12 | 11.34 | 15.7150776053 | 72.16 | 89 | 61.995 | 85325 | 68.75621674 | CS |
| 26 | 41.58 | 99.1889312977 | 41.92 | 89 | 41.92 | 81574 | 62.18577165 | CS |
| 52 | 39.55 | 89.9886234357 | 43.95 | 89 | 34.55 | 79687 | 52.88193739 | CS |
| 156 | 37.5 | 81.5217391304 | 46 | 89 | 34.55 | 93728 | 51.59136141 | CS |
| 260 | 37.5 | 81.5217391304 | 46 | 89 | 34.55 | 93728 | 51.59136141 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738625700 | 83.5 | 0.54 | 0.65 | 83.53 | 83.53 | 83.44 | 3208 |
| 1738366500 | 82.96 | -2.24 | -2.63 | 84.44 | 84.93 | 82.14 | 177043 |
| 1738280100 | 85.2 | 1.72 | 2.06 | 83.01 | 86.22 | 83.01 | 4349 |
| 1738193700 | 83.48 | 2.8 | 3.47 | 80.6 | 89 | 80.6 | 3479 |
| 1738107300 | 80.68 | -1.75 | -2.12 | 83.34 | 83.34 | 80.22 | 43712 |
| 1738020900 | 82.43 | 1.74 | 2.16 | 79.99 | 82.54 | 79.99 | 30388 |
| 1737761700 | 80.69 | 5.03 | 6.65 | 75.89 | 80.7 | 75.89 | 38170 |
| 1737675300 | 75.66 | 0 | 0.00 | 75.66 | 75.66 | 75.66 | 0 |
| 1737588900 | 75.66 | 1.79 | 2.42 | 73.3 | 76 | 72.82 | 54392 |
| 1737502500 | 73.87 | 6.68 | 9.94 | 66.59 | 75.17 | 66.59 | 355314 |
| 1737156900 | 67.19 | 0.63 | 0.95 | 66.58 | 67.19 | 65.17 | 6566 |
| 1737070500 | 66.56 | 0.99 | 1.51 | 64.569999 | 66.56 | 64.569999 | 307245 |
| 1736984100 | 65.569999 | -0.25 | -0.38 | 64.98 | 65.569999 | 64.290099 | 8551 |
| 1736897700 | 65.819999 | 2.16 | 3.39 | 67.01 | 67.01 | 64.269999 | 4118 |
| 1736811300 | 63.66 | -0.08 | -0.13 | 63.66 | 64.129999 | 63.175 | 2633 |
| 1736552100 | 63.74 | 0.02 | 0.03 | 63.15 | 63.74 | 63.06 | 3032 |
| 1736379300 | 63.72 | 0.12 | 0.19 | 62.37 | 63.84 | 62.37 | 82830 |
| 1736292900 | 63.6 | 0.45 | 0.71 | 63.24 | 64.269999 | 62.32 | 6716 |
| 1736206500 | 63.15 | -1.52 | -2.35 | 64.51 | 65.15 | 63.15 | 53402 |
| 1735947300 | 64.67 | 0.59 | 0.92 | 63.99 | 65.069999 | 63.93 | 2670 |
| 1735860900 | 64.08 | 1.48 | 2.36 | 63.68 | 64.08 | 63.14 | 103339 |
| 1735688100 | 62.6 | -0.15 | -0.24 | 62.38 | 63.34 | 62.38 | 83697 |
| 1735601700 | 62.75 | -0.19 | -0.30 | 62.1 | 63.5 | 62.05 | 11570 |
| 1735342500 | 62.94 | -2.03 | -3.12 | 64.23 | 64.23 | 62.59 | 3641 |
| 1735256100 | 64.97 | 0.72 | 1.11 | 62.93 | 64.97 | 62.93 | 2942 |
| 1735077840 | 64.254999 | -0.05 | -0.07 | 63.73 | 64.254999 | 63.73 | 3677 |
| 1734996900 | 64.3 | -0.06 | -0.09 | 64.08 | 64.349999 | 63.2 | 4612 |
| 1734737700 | 64.36 | 1.56 | 2.48 | 62.04 | 64.36 | 62.04 | 3462 |
| 1734651300 | 62.8 | -0.84 | -1.32 | 64.519999 | 64.519999 | 61.995 | 26802 |
| 1734564900 | 63.64 | -4.02 | -5.94 | 67 | 67 | 63.48 | 114305 |
| 1734478500 | 67.66 | -1.08 | -1.57 | 68.34 | 69.37 | 67.66 | 922 |
| 1734392100 | 68.74 | 1.19 | 1.76 | 67.55 | 68.74 | 67.55 | 2569 |
| 1734132900 | 67.55 | 1.96 | 2.99 | 65.25 | 69.76 | 65.129999 | 2390829 |
| 1734046500 | 65.59 | -1.45 | -2.16 | 66.489999 | 66.9 | 65.18 | 3040 |
| 1733960100 | 67.04 | 0.4 | 0.60 | 66.28 | 67.04 | 66.28 | 90454 |
| 1733873700 | 66.64 | 0.88 | 1.34 | 65.989999 | 68.07 | 65.989999 | 985 |
| 1733787300 | 65.76 | -0.95 | -1.42 | 66.86 | 66.86 | 65.129999 | 115325 |
| 1733528100 | 66.709999 | -0.72 | -1.07 | 66.849999 | 67.35 | 66.709999 | 1992 |
| 1733441700 | 67.43 | -0.83 | -1.22 | 67.82 | 68.5 | 67.43 | 1480 |
| 1733355300 | 68.26 | -0.81 | -1.17 | 68.68 | 68.68 | 67.78 | 1065 |
| 1733268900 | 69.07 | -0.57 | -0.82 | 68.73 | 69.07 | 68.73 | 167173 |
| 1733182500 | 69.64 | -1.49 | -2.09 | 68.55 | 70.93 | 68.43 | 75258 |
| 1732917840 | 71.13 | 1.98 | 2.86 | 70.25 | 71.26 | 69.71 | 39055 |
| 1732750500 | 69.15 | 1.09 | 1.60 | 67.92 | 71.29 | 67.92 | 131686 |
| 1732664100 | 68.06 | -1.37 | -1.97 | 68.76 | 68.76 | 66.93 | 1386 |
| 1732577700 | 69.43 | 0.92 | 1.34 | 69.51 | 69.51 | 68.76 | 725 |
| 1732318500 | 68.51 | -0.8 | -1.15 | 68.55 | 68.76 | 68.51 | 2384 |
| 1732232100 | 69.31 | 0.99 | 1.45 | 68.48 | 69.32 | 68.48 | 772 |
| 1732145700 | 68.32 | 0.51 | 0.75 | 67.94 | 68.32 | 67.52 | 4178 |
| 1732059300 | 67.81 | -2.08 | -2.98 | 67.76 | 68.42 | 67.76 | 1719 |
| 1731972900 | 69.89 | -0.78 | -1.10 | 70.41 | 70.41 | 69.89 | 864 |
| 1731713700 | 70.67 | 1.04 | 1.49 | 69.04 | 71 | 69.04 | 2073 |
| 1731627300 | 69.63 | -1.37 | -1.93 | 70.09 | 71 | 69.63 | 2286 |
| 1731540900 | 71 | -0.29 | -0.41 | 71.94 | 71.94 | 70.37 | 13559 |
| 1731454500 | 71.29 | -1.05 | -1.45 | 72.21 | 72.66 | 70.61 | 86872 |
| 1731368100 | 72.34 | 1.6 | 2.26 | 71.21 | 72.66 | 71.08 | 127289 |
| 1731108900 | 70.74 | 1.9 | 2.76 | 69.34 | 70.77 | 69.18 | 8643 |
| 1731022500 | 68.84 | 1.91 | 2.85 | 67.22 | 69.42 | 67.14 | 2913 |
| 1730936100 | 66.93 | 2.2 | 3.40 | 65.18 | 66.93 | 65.095 | 47973 |
| 1730849700 | 64.73 | 2.13 | 3.40 | 62.76 | 64.83 | 62.76 | 303890 |
| 1730763300 | 62.6 | -0.09 | -0.14 | 62.58 | 62.6 | 61.905 | 39104 |
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
