Hot Features
プレミアム
BRP Inc (DOOO)
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 | 0.11 | 0.219824140687 | 50.04 | 51.18 | 49.05 | 67158 | 50.52356528 | CS |
| 4 | 1.67 | 3.44471947195 | 48.48 | 55.5 | 48.16 | 152545 | 51.3784887 | CS |
| 12 | -8.47 | -14.4489935176 | 58.62 | 59.23 | 46.845 | 150822 | 50.98801019 | CS |
| 26 | -13.07 | -20.6738373932 | 63.22 | 74 | 46.845 | 130843 | 57.55639154 | CS |
| 52 | -20.73 | -29.2466139955 | 70.88 | 75.59 | 46.845 | 129883 | 62.1338322 | CS |
| 156 | -37.85 | -43.0113636364 | 88 | 92.74 | 46.845 | 94737 | 68.6389542 | CS |
| 260 | 4.19 | 9.11662315057 | 45.96 | 102.96 | 12.97 | 94927 | 64.9187814 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735688100 | 50.87 | 0.52 | 1.03 | 50.34 | 51.18 | 50.34 | 71946 |
| 1735601700 | 50.35 | 0.01 | 0.02 | 49.86 | 50.46 | 49.05 | 75294 |
| 1735342500 | 50.34 | -0.21 | -0.42 | 50.39 | 50.72 | 49.535 | 70140 |
| 1735256100 | 50.55 | 0.07 | 0.14 | 50.04 | 50.98 | 50.04 | 49650 |
| 1735077840 | 50.48 | -0.3 | -0.59 | 50.79 | 50.79 | 49.89 | 66315 |
| 1734996900 | 50.78 | -1.81 | -3.44 | 52.25 | 52.54 | 50.46 | 122446 |
| 1734737700 | 52.59 | 0.82 | 1.58 | 52.115 | 53.41 | 52 | 269946 |
| 1734651300 | 51.77 | 1.74 | 3.48 | 50.65 | 52.68 | 50.64 | 193668 |
| 1734564900 | 50.03 | -1.75 | -3.38 | 51.495 | 52.01 | 49.82 | 171045 |
| 1734478500 | 51.78 | 1.03 | 2.03 | 50.67 | 51.92 | 50.67 | 114245 |
| 1734392100 | 50.75 | -0.96 | -1.86 | 51.18 | 51.77 | 50.57 | 178412 |
| 1734132900 | 51.71 | 0.19 | 0.37 | 51.45 | 51.76 | 50.875 | 104603 |
| 1734046500 | 51.52 | -1.23 | -2.33 | 52.21 | 52.36 | 50.645 | 126670 |
| 1733960100 | 52.75 | 0.37 | 0.71 | 52.76 | 53.04 | 51.98 | 140045 |
| 1733873700 | 52.38 | -1.01 | -1.89 | 52.78 | 53.45 | 51.82 | 166261 |
| 1733787300 | 53.39 | 1.97 | 3.83 | 51.59 | 54.785 | 51.59 | 209196 |
| 1733528100 | 51.42 | 2.9 | 5.98 | 52.51 | 55.5 | 51 | 381155 |
| 1733441700 | 48.52 | 0.07 | 0.14 | 48.48 | 49.35 | 48.16 | 210307 |
| 1733355300 | 48.45 | -0.97 | -1.96 | 49.76 | 49.82 | 47.58 | 123381 |
| 1733268900 | 49.42 | -0.18 | -0.36 | 49.61 | 50.08 | 49.07 | 167194 |
| 1733182500 | 49.6 | 0.87 | 1.79 | 48.73 | 49.84 | 48.595 | 137551 |
| 1732917840 | 48.73 | 0.35 | 0.72 | 48.36 | 48.935 | 48.31 | 54715 |
| 1732750500 | 48.38 | 0.82 | 1.72 | 47.81 | 48.99 | 47.73 | 221957 |
| 1732664100 | 47.56 | -3.28 | -6.45 | 49.66 | 49.95 | 46.94 | 262631 |
| 1732577700 | 50.84 | 2.33 | 4.80 | 49.09 | 51.72 | 49.09 | 542871 |
| 1732318500 | 48.51 | 0.22 | 0.46 | 48.5 | 49.08 | 47.98 | 123423 |
| 1732232100 | 48.29 | 0.51 | 1.07 | 47.72 | 48.37 | 46.845 | 122102 |
| 1732145700 | 47.78 | -0.87 | -1.79 | 48 | 48.1975 | 47.07 | 124789 |
| 1732059300 | 48.65 | 0.46 | 0.95 | 48.045 | 48.745 | 47.73 | 124038 |
| 1731972900 | 48.19 | 0.1 | 0.21 | 48.29 | 48.62 | 47.8068 | 108537 |
| 1731713700 | 48.09 | 0.38 | 0.80 | 47.69 | 48.37 | 47.385 | 90954 |
| 1731627300 | 47.71 | -0.02 | -0.04 | 48.315 | 49.213 | 47.52 | 128764 |
| 1731540900 | 47.73 | -0.4 | -0.83 | 48.23 | 48.23 | 47.3564 | 127546 |
| 1731454500 | 48.13 | -0.92 | -1.88 | 48.83 | 49.15 | 47.91 | 111448 |
| 1731368100 | 49.05 | -0.36 | -0.73 | 49.325 | 49.77 | 48.68 | 126125 |
| 1731108900 | 49.41 | 0.43 | 0.88 | 48.98 | 49.56 | 47.98 | 105414 |
| 1731022500 | 48.98 | -1.33 | -2.64 | 50.71 | 50.71 | 48.4 | 220725 |
| 1730936100 | 50.31 | -0.56 | -1.10 | 51.88 | 51.9 | 50.15 | 235238 |
| 1730849700 | 50.87 | 0.42 | 0.83 | 50.32 | 51.14 | 50.15 | 90108 |
| 1730763300 | 50.45 | 0.62 | 1.24 | 49.93 | 50.97 | 49.93 | 119336 |
| 1730500500 | 49.83 | 0.56 | 1.14 | 49.58 | 50.33 | 49.2364 | 151363 |
| 1730414100 | 49.27 | -2 | -3.90 | 51.34 | 51.38 | 49.21 | 148036 |
| 1730327700 | 51.27 | 0.08 | 0.16 | 50.72 | 51.56 | 50.54 | 149330 |
| 1730241300 | 51.19 | -0.52 | -1.01 | 51.71 | 51.79 | 50.52 | 83720 |
| 1730154900 | 51.71 | 1.03 | 2.03 | 51.12 | 51.72 | 50.63 | 74440 |
| 1729895700 | 50.68 | -0.32 | -0.63 | 51.02 | 52.22 | 50.42 | 75147 |
| 1729809300 | 51 | -0.17 | -0.33 | 51.08 | 51.09 | 50.15 | 140807 |
| 1729722900 | 51.17 | -0.5 | -0.97 | 51.6 | 51.6 | 49.92 | 207421 |
| 1729636500 | 51.67 | -4.08 | -7.32 | 55.37 | 55.37 | 51.52 | 385014 |
| 1729550100 | 55.75 | -1.75 | -3.04 | 57.41 | 57.5 | 55.67 | 89405 |
| 1729290900 | 57.5 | 0.23 | 0.40 | 57.15 | 58.5 | 57.15 | 118904 |
| 1729204500 | 57.27 | 0.21 | 0.37 | 57.46 | 57.4915 | 56.115 | 173431 |
| 1729118100 | 57.06 | 0.59 | 1.04 | 56.96 | 57.815 | 56.95 | 74876 |
| 1729031700 | 56.47 | -2.07 | -3.54 | 57.96 | 58.41 | 56.21 | 224008 |
| 1728945300 | 58.54 | 0.13 | 0.22 | 58.14 | 58.79 | 57.86 | 45300 |
| 1728686100 | 58.41 | 0.27 | 0.46 | 58.35 | 58.91 | 58.29 | 99006 |
| 1728599700 | 58.14 | -0.77 | -1.31 | 58.28 | 59.23 | 57.84 | 122661 |
| 1728513300 | 58.91 | 0.38 | 0.65 | 58.06 | 60.61 | 58.06 | 85811 |
| 1728426900 | 58.53 | -0.85 | -1.43 | 59.38 | 59.38 | 58.5 | 111696 |
| 1728340500 | 59.38 | 0.07 | 0.12 | 58.96 | 59.47 | 58.67 | 107104 |
| 1728081300 | 59.31 | 0.69 | 1.18 | 59.23 | 59.43 | 58.4702 | 75373 |
| 1727994900 | 58.62 | 0.59 | 1.02 | 57.62 | 58.62 | 57.16 | 98598 |
| 1727908500 | 58.03 | -0.38 | -0.65 | 58.38 | 58.85 | 58 | 89836 |
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
