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 | 1.055 | 4.40133500209 | 23.97 | 25.07 | 23.38 | 348564 | 24.39089414 | CS |
| 4 | 2.965 | 13.4406165005 | 22.06 | 25.07 | 21.59 | 377875 | 23.38417501 | CS |
| 12 | -1.98 | -7.33197556008 | 27.005 | 28.3 | 21.59 | 270362 | 24.55218221 | CS |
| 26 | 0.495 | 2.01793721973 | 24.53 | 28.3 | 21.59 | 296794 | 25.43236871 | CS |
| 52 | 2.135 | 9.32721712538 | 22.89 | 28.97 | 21.59 | 240904 | 24.8838892 | CS |
| 156 | -2.955 | -10.5611150822 | 27.98 | 28.97 | 16.26 | 188346 | 23.61919233 | CS |
| 260 | -1.335 | -5.06449165402 | 26.36 | 29.73 | 11 | 181036 | 22.99934336 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738798500 | 24.86 | 0.52 | 2.14 | 24.52 | 24.89 | 24.155 | 463541 |
| 1738712100 | 24.34 | 0.59 | 2.48 | 23.6 | 24.3732 | 23.6 | 352436 |
| 1738625700 | 23.75 | -0.53 | -2.18 | 23.57 | 24.2 | 23.38 | 268489 |
| 1738366500 | 24.28 | -0.12 | -0.49 | 24.59 | 24.61 | 24.05 | 346560 |
| 1738280100 | 24.4 | 0.51 | 2.13 | 23.97 | 24.69 | 23.97 | 322606 |
| 1738193700 | 23.89 | 0.44 | 1.88 | 23.27 | 24.4 | 23.21 | 426689 |
| 1738107300 | 23.45 | -0.08 | -0.34 | 23.3 | 23.6 | 23.16 | 595754 |
| 1738020900 | 23.53 | 0.65 | 2.84 | 22.96 | 23.655 | 22.96 | 601925 |
| 1737761700 | 22.88 | 0.13 | 0.57 | 22.7 | 22.99 | 22.52 | 364708 |
| 1737675300 | 22.75 | 0 | 0.00 | 22.75 | 22.75 | 22.75 | 0 |
| 1737588900 | 22.75 | -0.45 | -1.94 | 23.03 | 23.17 | 22.66 | 267884 |
| 1737502500 | 23.2 | 0.07 | 0.30 | 23.3 | 23.52 | 23.1899 | 307721 |
| 1737156900 | 23.13 | 0.27 | 1.18 | 23.14 | 23.41 | 22.89 | 462509 |
| 1737070500 | 22.86 | -0.19 | -0.82 | 22.88 | 23.03 | 22.55 | 304326 |
| 1736984100 | 23.05 | 0.51 | 2.26 | 23.25 | 23.45 | 22.71 | 372412 |
| 1736897700 | 22.54 | 0.58 | 2.64 | 22.16 | 22.59 | 22.11 | 208565 |
| 1736811300 | 21.96 | 0.04 | 0.18 | 21.63 | 22.09 | 21.59 | 418382 |
| 1736552100 | 21.92 | -0.7 | -3.09 | 22.16 | 22.305 | 21.75 | 354551 |
| 1736379300 | 22.62 | -0.15 | -0.66 | 22.65 | 22.86 | 22.44 | 365614 |
| 1736292900 | 22.77 | -0.49 | -2.11 | 23.35 | 23.55 | 22.66 | 302742 |
| 1736206500 | 23.26 | -0.04 | -0.17 | 23.28 | 24.945 | 23.1948 | 230300 |
| 1735947300 | 23.3 | 0.23 | 1.00 | 23.21 | 23.32 | 22.88 | 198166 |
| 1735860900 | 23.07 | -0.5 | -2.12 | 23.74 | 23.86 | 22.93 | 193247 |
| 1735688100 | 23.57 | 0 | 0.00 | 23.75 | 23.88 | 23.51 | 178100 |
| 1735601700 | 23.57 | -0.15 | -0.63 | 23.64 | 23.9 | 23.425 | 158437 |
| 1735342500 | 23.72 | -0.53 | -2.19 | 24.03 | 24.3 | 23.56 | 178088 |
| 1735256100 | 24.25 | 0.01 | 0.04 | 24.05 | 24.305 | 24.01 | 123280 |
| 1735077840 | 24.24 | -0.06 | -0.25 | 24.38 | 24.45 | 24.04 | 90430 |
| 1734996900 | 24.3 | 0.16 | 0.66 | 24.15 | 24.33 | 23.885 | 238786 |
| 1734737700 | 24.14 | 0.08 | 0.33 | 23.82 | 24.68 | 23.785 | 657575 |
| 1734651300 | 24.06 | -0.22 | -0.91 | 24.7 | 25.05 | 24.02 | 242100 |
| 1734564900 | 24.28 | -1.45 | -5.64 | 25.96 | 26.05 | 24.06 | 305911 |
| 1734478500 | 25.73 | -0.62 | -2.35 | 26.17 | 26.44 | 25.62 | 177404 |
| 1734392100 | 26.35 | 0.12 | 0.46 | 26.2 | 26.4 | 26.06 | 140292 |
| 1734132900 | 26.23 | -0.2 | -0.76 | 26.35 | 26.38 | 25.96 | 180190 |
| 1734046500 | 26.43 | -0.43 | -1.60 | 26.51 | 26.95 | 26.345 | 207634 |
| 1733960100 | 26.86 | 0.19 | 0.71 | 26.98 | 27.14 | 26.64 | 248405 |
| 1733873700 | 26.67 | 0.06 | 0.23 | 26.8 | 27 | 26.335 | 164471 |
| 1733787300 | 26.61 | -0.32 | -1.19 | 26.99 | 27.12 | 26.56 | 158500 |
| 1733528100 | 26.93 | -0.04 | -0.15 | 27.13 | 27.26 | 26.68 | 185392 |
| 1733441700 | 26.97 | 0 | 0.00 | 27.08 | 27.29 | 26.83 | 209981 |
| 1733355300 | 26.97 | 0.2 | 0.75 | 26.8 | 27.035 | 26.62 | 406501 |
| 1733268900 | 26.77 | -0.13 | -0.48 | 26.87 | 27.09 | 26.5179 | 257571 |
| 1733182500 | 26.9 | 0.21 | 0.79 | 26.56 | 27.135 | 26.46 | 297937 |
| 1732917840 | 26.69 | -0.24 | -0.89 | 27.2 | 27.2 | 26.49 | 178997 |
| 1732750500 | 26.93 | -0.24 | -0.88 | 27.43 | 27.495 | 26.86 | 194648 |
| 1732664100 | 27.17 | -0.38 | -1.38 | 27.29 | 27.48 | 27.055 | 232728 |
| 1732577700 | 27.55 | 0.24 | 0.88 | 27.7 | 28.3 | 27.52 | 291983 |
| 1732318500 | 27.31 | 0.46 | 1.71 | 26.98 | 27.35 | 26.85 | 213387 |
| 1732232100 | 26.85 | 0.38 | 1.44 | 26.66 | 27.14 | 26.545 | 161130 |
| 1732145700 | 26.47 | 0.14 | 0.53 | 26.3 | 26.47 | 26.09 | 153102 |
| 1732059300 | 26.33 | -0.07 | -0.27 | 25.86 | 26.48 | 25.66 | 153652 |
| 1731972900 | 26.4 | -0.07 | -0.26 | 26.42 | 26.69 | 26.23 | 191953 |
| 1731713700 | 26.47 | -0.24 | -0.90 | 26.86 | 26.99 | 26.285 | 215086 |
| 1731627300 | 26.71 | -0.12 | -0.45 | 26.99 | 27.17 | 26.52 | 233894 |
| 1731540900 | 26.83 | -0.32 | -1.18 | 27.37 | 27.525 | 26.78 | 211110 |
| 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 |
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
