Hot Features
プレミアム
BuzzFeed Inc (BZFD)
NASDAQ
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなどを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 3.25 | 3.76 | 2.99 | 1449819 | 3.17453618 | CS |
| 4 | 0.83 | 34.2975206612 | 2.42 | 3.76 | 2.32 | 1167850 | 2.99214856 | CS |
| 12 | 0.62 | 23.5741444867 | 2.63 | 3.76 | 2.275 | 594850 | 2.86380815 | CS |
| 26 | -0.61 | -15.8031088083 | 3.86 | 4.56 | 2.07 | 1310230 | 2.88702 | CS |
| 52 | 2.078 | 177.303754266 | 1.172 | 4.56 | 0.6432 | 2081403 | 1.75751312 | CS |
| 156 | -40.55 | -92.5799086758 | 43.8 | 59.08 | 0.6432 | 1998624 | 6.87225054 | CS |
| 260 | -40.55 | -92.5799086758 | 43.8 | 59.08 | 0.6432 | 1998624 | 6.87225054 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732232100 | 3.25 | 0.22 | 7.26 | 3.08 | 3.33 | 3.06 | 1549102 |
| 1732145700 | 3.0299999 | -0.17 | -5.31 | 3.23 | 3.2799999 | 3.0099999 | 854589 |
| 1732059300 | 3.2 | 0 | 0.00 | 3.22 | 3.38 | 3.102 | 1071690 |
| 1731972900 | 3.2 | 0.14 | 4.58 | 3.1 | 3.76 | 3.1 | 2889691 |
| 1731713700 | 3.06 | -0.22 | -6.71 | 3.23 | 3.35 | 2.99 | 812885 |
| 1731627300 | 3.2799999 | 0.37 | 12.71 | 2.9724 | 3.56 | 2.95 | 3398515 |
| 1731540900 | 2.91 | -0.09 | -3.00 | 2.813 | 3.2799 | 2.71 | 2215605 |
| 1731454500 | 3 | -0.18 | -5.66 | 3.1 | 3.1601 | 2.94 | 1407013 |
| 1731368100 | 3.18 | 0.42 | 15.01 | 2.82 | 3.275 | 2.72 | 1929173 |
| 1731108900 | 2.765 | 0.02 | 0.91 | 2.73 | 2.8157 | 2.69 | 529572 |
| 1731022500 | 2.74 | -0.04 | -1.44 | 2.7477 | 2.7991 | 2.69 | 392551 |
| 1730936100 | 2.7799999 | 0.14 | 5.30 | 2.84 | 2.84 | 2.68 | 1007945 |
| 1730849700 | 2.64 | 0.1 | 3.94 | 2.55 | 2.71 | 2.5400999 | 457855 |
| 1730763300 | 2.54 | -0.01 | -0.39 | 2.54 | 2.6 | 2.475 | 223740 |
| 1730500500 | 2.55 | 0.06 | 2.41 | 2.48 | 2.55 | 2.36 | 561670 |
| 1730414100 | 2.49 | -0.25 | -9.12 | 2.75 | 2.75 | 2.4 | 739026 |
| 1730327700 | 2.74 | 0.23 | 9.16 | 2.52 | 2.8514 | 2.5099999 | 1612385 |
| 1730241300 | 2.5099999 | -0.04 | -1.57 | 2.52 | 2.55 | 2.45 | 351068 |
| 1730154900 | 2.55 | 0.19 | 8.05 | 2.435 | 2.555 | 2.35 | 813422 |
| 1729895700 | 2.36 | -0.04 | -1.67 | 2.42 | 2.42 | 2.32 | 345170 |
| 1729809300 | 2.4 | -0.03 | -1.23 | 2.44 | 2.4589 | 2.39 | 88121 |
| 1729722900 | 2.43 | -0.07 | -2.80 | 2.49 | 2.54 | 2.4007 | 89970 |
| 1729636500 | 2.5 | 0.06 | 2.46 | 2.41 | 2.505 | 2.37 | 256673 |
| 1729550100 | 2.44 | -0.06 | -2.40 | 2.48 | 2.4996999 | 2.39 | 251830 |
| 1729290900 | 2.5 | 0.03 | 1.21 | 2.48 | 2.56 | 2.46 | 388823 |
| 1729204500 | 2.47 | -0.05 | -1.98 | 2.52 | 2.52 | 2.43 | 135336 |
| 1729118100 | 2.52 | -0.06 | -2.33 | 2.57 | 2.58 | 2.5 | 127144 |
| 1729031700 | 2.58 | 0.15 | 6.17 | 2.46 | 2.59 | 2.45 | 196920 |
| 1728945300 | 2.43 | 0.07 | 2.97 | 2.37 | 2.46 | 2.35 | 311245 |
| 1728686100 | 2.36 | -0.15 | -5.98 | 2.52 | 2.5299999 | 2.3 | 868076 |
| 1728599700 | 2.5099999 | -0.18 | -6.69 | 2.67 | 2.68 | 2.5099999 | 278356 |
| 1728513300 | 2.69 | 0 | 0.00 | 2.66 | 2.7599999 | 2.62 | 125308 |
| 1728426900 | 2.69 | -0.01 | -0.37 | 2.72 | 2.75 | 2.66 | 151962 |
| 1728340500 | 2.7 | -0.02 | -0.74 | 2.72 | 2.72 | 2.66 | 91540 |
| 1728081300 | 2.72 | -0.02 | -0.73 | 2.77 | 2.8 | 2.704 | 190797 |
| 1727994900 | 2.74 | 0 | 0.00 | 2.75 | 2.79 | 2.67 | 153198 |
| 1727908500 | 2.74 | 0.05 | 1.86 | 2.65 | 2.75 | 2.6402 | 129742 |
| 1727822100 | 2.69 | 0.02 | 0.94 | 2.62 | 2.7 | 2.59 | 229194 |
| 1727735520 | 2.665 | -0.1 | -3.44 | 2.75 | 2.7599999 | 2.63 | 240444 |
| 1727476500 | 2.7599999 | -0.04 | -1.43 | 2.84 | 2.85 | 2.7317 | 189158 |
| 1727390100 | 2.8 | 0.04 | 1.45 | 2.7599999 | 2.84 | 2.71 | 234565 |
| 1727303700 | 2.7599999 | 0.01 | 0.36 | 2.73 | 2.8 | 2.7 | 136491 |
| 1727217300 | 2.75 | 0 | 0.00 | 2.75 | 2.805 | 2.74 | 179009 |
| 1727130900 | 2.75 | 0.01 | 0.36 | 2.77 | 2.7799999 | 2.63 | 289299 |
| 1726871700 | 2.74 | -0.12 | -4.20 | 2.84 | 2.841 | 2.72 | 387681 |
| 1726785300 | 2.86 | 0.11 | 4.00 | 2.82 | 2.875 | 2.74 | 531933 |
| 1726698900 | 2.75 | -0.03 | -1.08 | 2.7799999 | 2.8 | 2.68 | 422161 |
| 1726612500 | 2.7799999 | 0.01 | 0.36 | 2.8 | 2.81 | 2.68 | 449869 |
| 1726526100 | 2.77 | 0.1 | 3.75 | 2.72 | 2.83 | 2.68 | 526522 |
| 1726266900 | 2.67 | 0.16 | 6.37 | 2.565 | 2.96 | 2.54 | 1899521 |
| 1726180500 | 2.5099999 | 0.04 | 1.62 | 2.44 | 2.545 | 2.43 | 185639 |
| 1726094100 | 2.47 | 0.06 | 2.49 | 2.38 | 2.5 | 2.36 | 184819 |
| 1726007700 | 2.41 | -0.02 | -0.82 | 2.41 | 2.4267 | 2.37 | 113156 |
| 1725921300 | 2.43 | 0.1 | 4.29 | 2.34 | 2.49 | 2.32 | 174872 |
| 1725662100 | 2.33 | -0.03 | -1.27 | 2.3561 | 2.375 | 2.275 | 293407 |
| 1725575700 | 2.36 | 0.01 | 0.43 | 2.33 | 2.41 | 2.33 | 148459 |
| 1725489300 | 2.35 | -0.14 | -5.62 | 2.47 | 2.4998999 | 2.315 | 319580 |
| 1725402900 | 2.49 | -0.1 | -3.86 | 2.58 | 2.59 | 2.445 | 335259 |
| 1725057300 | 2.59 | -0.03 | -1.15 | 2.63 | 2.63 | 2.5299999 | 215824 |
| 1724970900 | 2.62 | 0.06 | 2.34 | 2.56 | 2.69 | 2.555 | 225501 |
| 1724884500 | 2.56 | -0.08 | -3.03 | 2.61 | 2.6793 | 2.52 | 338410 |
| 1724798100 | 2.64 | -0.09 | -3.30 | 2.7 | 2.73 | 2.62 | 419534 |
| 1724711700 | 2.73 | -0.01 | -0.36 | 2.71 | 2.83 | 2.62 | 438071 |
| 1724452500 | 2.74 | -0.06 | -2.14 | 2.8 | 2.84 | 2.73 | 282405 |
| 1724366100 | 2.8 | -0.17 | -5.72 | 2.97 | 2.97 | 2.7799999 | 399321 |
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
