Hot Features
プレミアム
First Busey Corporation (BUSE)
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 | 0.53 | 1.99098422239 | 26.62 | 27.69 | 26.225 | 450585 | 26.9513793 | CS |
| 4 | 1.69 | 6.637863315 | 25.46 | 27.69 | 23.75 | 344201 | 25.63139568 | CS |
| 12 | 1.06 | 4.06285933308 | 26.09 | 27.85 | 23.75 | 353622 | 26.06025545 | CS |
| 26 | 3.28 | 13.7410976121 | 23.87 | 28.97 | 21.77 | 267494 | 25.61120265 | CS |
| 52 | 7.44 | 37.7473363775 | 19.71 | 28.97 | 19.67 | 216386 | 24.78020854 | CS |
| 156 | -0.49 | -1.77279305355 | 27.64 | 29.73 | 16.26 | 181818 | 23.80135306 | CS |
| 260 | 0.15 | 0.555555555556 | 27 | 29.73 | 11 | 173192 | 22.9878186 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731454500 | 27.15 | -0.23 | -0.84 | 27 | 27.53 | 26.96 | 218985 |
| 1731368100 | 27.38 | 0.95 | 3.59 | 26.95 | 27.69 | 26.56 | 230461 |
| 1731108900 | 26.43 | 0.03 | 0.11 | 26.51 | 26.71 | 26.4 | 289742 |
| 1731022500 | 26.4 | -0.89 | -3.26 | 27.08 | 27.19 | 26.225 | 566059 |
| 1730936100 | 27.29 | 2.84 | 11.62 | 26.62 | 27.415 | 26.62 | 947678 |
| 1730849700 | 24.45 | 0.47 | 1.96 | 24.01 | 24.46 | 23.89 | 228331 |
| 1730763300 | 23.98 | -0.28 | -1.15 | 24.26 | 24.26 | 23.75 | 180838 |
| 1730500500 | 24.26 | -0.05 | -0.21 | 24.43 | 24.5647 | 24.11 | 227445 |
| 1730414100 | 24.31 | -0.65 | -2.60 | 24.95 | 25.12 | 24.29 | 208436 |
| 1730327700 | 24.96 | 0.18 | 0.73 | 24.65 | 25.4 | 24.53 | 263601 |
| 1730241300 | 24.78 | -0.52 | -2.06 | 25.16 | 25.25 | 24.74 | 216525 |
| 1730154900 | 25.3 | 1.12 | 4.63 | 24.37 | 25.38 | 24.33 | 261365 |
| 1729895700 | 24.18 | -0.37 | -1.51 | 24.73 | 24.76 | 24.095 | 345702 |
| 1729809300 | 24.55 | -0.14 | -0.57 | 24.56 | 24.73 | 24.22 | 372660 |
| 1729722900 | 24.69 | -0.14 | -0.56 | 24.74 | 25.44 | 24.36 | 382366 |
| 1729636500 | 24.83 | 0.05 | 0.20 | 24.8 | 24.93 | 24.61 | 313257 |
| 1729550100 | 24.78 | -1.22 | -4.69 | 25.98 | 26.35 | 24.51 | 435132 |
| 1729290900 | 26 | -0.25 | -0.95 | 26.05 | 26.13 | 25.75 | 538213 |
| 1729204500 | 26.25 | 0.22 | 0.85 | 26 | 26.34 | 25.92 | 253199 |
| 1729118100 | 26.03 | 0.87 | 3.46 | 25.46 | 26.08 | 25.2 | 404019 |
| 1729031700 | 25.16 | 0.26 | 1.04 | 25.05 | 25.85 | 24.9 | 424983 |
| 1728945300 | 24.9 | -0.37 | -1.46 | 24.7 | 25.095 | 24.27 | 404201 |
| 1728686100 | 25.27 | 0.69 | 2.81 | 24.66 | 25.46 | 24.66 | 316369 |
| 1728599700 | 24.58 | -0.07 | -0.28 | 24.4 | 24.66 | 24.24 | 219488 |
| 1728513300 | 24.65 | -0.05 | -0.20 | 24.63 | 24.98 | 24.5 | 227407 |
| 1728426900 | 24.7 | -0.06 | -0.24 | 24.88 | 25 | 24.65 | 366156 |
| 1728340500 | 24.76 | -0.34 | -1.35 | 24.96 | 24.99 | 24.68 | 186971 |
| 1728081300 | 25.1 | 0.44 | 1.78 | 24.99 | 25.23 | 24.885 | 249177 |
| 1727994900 | 24.66 | -0.09 | -0.36 | 24.56 | 24.78 | 24.4 | 215821 |
| 1727908500 | 24.75 | -0.41 | -1.63 | 25.08 | 25.37 | 24.68 | 241743 |
| 1727822100 | 25.16 | -0.86 | -3.31 | 25.96 | 25.99 | 25.11 | 174048 |
| 1727735700 | 26.02 | 0.4 | 1.56 | 25.64 | 26.19 | 25.502 | 253382 |
| 1727476500 | 25.62 | -0.13 | -0.50 | 26.05 | 26.14 | 25.55 | 226732 |
| 1727390100 | 25.75 | -0.02 | -0.08 | 26.15 | 26.15 | 25.71 | 194511 |
| 1727303700 | 25.77 | -0.45 | -1.72 | 26.27 | 26.27 | 25.75 | 159212 |
| 1727217300 | 26.22 | -0.4 | -1.50 | 26.65 | 26.65 | 26.17 | 136826 |
| 1727130900 | 26.62 | -0.3 | -1.11 | 26.94 | 27.04 | 26.48 | 219078 |
| 1726871700 | 26.92 | -0.54 | -1.97 | 27.35 | 27.42 | 26.84 | 543826 |
| 1726785300 | 27.46 | 0.71 | 2.65 | 27.29 | 27.53 | 26.74 | 285087 |
| 1726698900 | 26.75 | 0.15 | 0.56 | 26.59 | 27.71 | 26.39 | 250578 |
| 1726612500 | 26.6 | 0.01 | 0.04 | 26.91 | 27.28 | 26.57 | 213135 |
| 1726526100 | 26.59 | 0.26 | 0.99 | 26.41 | 26.77 | 26.16 | 180199 |
| 1726266900 | 26.33 | 0.55 | 2.13 | 26.13 | 26.345 | 26.05 | 194058 |
| 1726180500 | 25.78 | 0.02 | 0.08 | 25.96 | 25.97 | 25.575 | 192279 |
| 1726094100 | 25.76 | -0.4 | -1.53 | 25.85 | 25.85 | 25.26 | 232104 |
| 1726007700 | 26.16 | 0.41 | 1.59 | 25.84 | 26.34 | 25.63 | 307475 |
| 1725921300 | 25.75 | -0.25 | -0.96 | 26.02 | 26.18 | 25.67 | 344770 |
| 1725662100 | 26 | -0.46 | -1.74 | 26.58 | 26.7 | 25.85 | 630997 |
| 1725575700 | 26.46 | -0.31 | -1.16 | 27.06 | 27.06 | 26.31 | 606362 |
| 1725489300 | 26.77 | -0.72 | -2.62 | 27.38 | 27.52 | 26.73 | 554790 |
| 1725402900 | 27.49 | 0.44 | 1.63 | 26.78 | 27.54 | 26.7 | 658550 |
| 1725057300 | 27.05 | 0.15 | 0.56 | 27.08 | 27.11 | 26.64 | 664984 |
| 1724970900 | 26.9 | -0.17 | -0.63 | 27.26 | 27.36 | 26.68 | 755484 |
| 1724884500 | 27.07 | 0.43 | 1.61 | 26.55 | 27.38 | 26.55 | 1416879 |
| 1724798100 | 26.64 | -0.75 | -2.74 | 26.97 | 27.27 | 26.54 | 1207886 |
| 1724711700 | 27.39 | -0.05 | -0.18 | 27.85 | 27.85 | 27.31 | 136827 |
| 1724452500 | 27.44 | 1.49 | 5.74 | 26.21 | 27.82 | 26.1565 | 222061 |
| 1724366100 | 25.95 | 0.09 | 0.35 | 25.81 | 26.06 | 25.81 | 75370 |
| 1724279700 | 25.86 | 0.01 | 0.04 | 26.09 | 26.09 | 25.61 | 89888 |
| 1724193300 | 25.85 | -0.36 | -1.37 | 26.16 | 26.16 | 25.795 | 111797 |
| 1724106900 | 26.21 | 0.43 | 1.67 | 25.88 | 26.24 | 25.65 | 130644 |
| 1723847700 | 25.78 | 0.6 | 2.38 | 25.15 | 25.88 | 25.15 | 146103 |
| 1723761300 | 25.18 | 0.52 | 2.11 | 25.25 | 25.5 | 25.08 | 145802 |
| 1723674900 | 24.66 | -0.21 | -0.84 | 24.97 | 24.98 | 24.45 | 131842 |
| 1723588500 | 24.87 | 0.41 | 1.68 | 24.68 | 24.9 | 24.27 | 156484 |
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
