Hot Features
プレミアム
BigBear ai Holdings Inc (BBAI)
NYSE
登録してリアルタイムのチャート、分析ツール、価格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 | -0.0698 | -1.64235294118 | 4.25 | 4.59 | 3.5 | 26897282 | 3.92738001 | CS |
| 4 | 0.1502 | 3.7270471464 | 4.03 | 4.82 | 2.85 | 33538900 | 3.93073378 | CS |
| 12 | 2.4502 | 141.630057803 | 1.73 | 5.2 | 1.65 | 37680942 | 3.47988045 | CS |
| 26 | 2.7102 | 184.367346939 | 1.47 | 5.2 | 1.17 | 18992736 | 3.21196765 | CS |
| 52 | 2.4802 | 145.894117647 | 1.7 | 5.2 | 1.17 | 13541271 | 2.9920888 | CS |
| 156 | -0.8998 | -17.7125984252 | 5.08 | 16.12 | 0.58 | 6766800 | 2.98248038 | CS |
| 260 | -5.6598 | -57.5182926829 | 9.84 | 16.12 | 0.58 | 6467333 | 2.98848576 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738366800 | 4.24 | 0.12 | 2.91 | 4.24 | 4.53 | 4.12 | 40197018 |
| 1738280400 | 4.12 | 0.48 | 13.19 | 3.85 | 4.3 | 3.85 | 45241414 |
| 1738194000 | 3.64 | -0.06 | -1.62 | 3.7 | 3.81 | 3.52 | 14785760 |
| 1738107600 | 3.7 | 0.02 | 0.54 | 3.82 | 3.87 | 3.55 | 19041359 |
| 1738021200 | 3.68 | -0.45 | -10.90 | 3.79 | 3.97 | 3.5 | 25236815 |
| 1737762000 | 4.13 | -0.31 | -6.98 | 4.25 | 4.59 | 4.12 | 29396274 |
| 1737675600 | 4.44 | 0 | 0.00 | 4.44 | 4.44 | 4.44 | 0 |
| 1737589200 | 4.44 | 0.03 | 0.68 | 4.6 | 4.82 | 4.34 | 36914604 |
| 1737502800 | 4.41 | 0.49 | 12.50 | 3.95 | 4.51 | 3.93 | 42517687 |
| 1737157200 | 3.92 | -0.23 | -5.54 | 4.26 | 4.4 | 3.91 | 37713147 |
| 1737070800 | 4.15 | 0.76 | 22.42 | 3.73 | 4.17 | 3.57 | 58288065 |
| 1736984400 | 3.39 | 0.21 | 6.60 | 3.4 | 3.53 | 3.2599999 | 25571817 |
| 1736898000 | 3.18 | 0.2 | 6.71 | 3.17 | 3.305 | 3.0501 | 19795403 |
| 1736811600 | 2.98 | -0.26 | -8.02 | 3.0099999 | 3.13 | 2.85 | 23788988 |
| 1736552400 | 3.24 | -0.08 | -2.41 | 3.34 | 3.42 | 3.18 | 22882403 |
| 1736379600 | 3.32 | -0.64 | -16.16 | 3.74 | 3.87 | 3.19 | 48090782 |
| 1736293200 | 3.96 | -0.34 | -7.91 | 4.3099999 | 4.37 | 3.91 | 33526285 |
| 1736206800 | 4.3 | -0.23 | -5.08 | 4.5 | 4.79 | 4.29 | 42265291 |
| 1735947600 | 4.53 | 0.42 | 10.22 | 4.03 | 4.5599999 | 3.97 | 48831291 |
| 1735861200 | 4.11 | -0.34 | -7.64 | 4.6 | 4.64 | 4.05 | 40713944 |
| 1735688400 | 4.45 | -0.36 | -7.48 | 5.12 | 5.2 | 4.21 | 66265810 |
| 1735602000 | 4.8099999 | 0.6 | 14.25 | 4.1 | 5.08 | 4.08 | 75879270 |
| 1735342800 | 4.21 | -0.24 | -5.39 | 4.51 | 4.61 | 3.84 | 67521044 |
| 1735256400 | 4.45 | 0.72 | 19.30 | 3.94 | 4.73 | 3.8 | 111844598 |
| 1735077840 | 3.73 | 0.54 | 16.93 | 3.22 | 3.75 | 3.12 | 49682014 |
| 1734997200 | 3.19 | 0.08 | 2.57 | 3.22 | 3.5 | 3.0299999 | 51644049 |
| 1734738000 | 3.11 | 0.29 | 10.28 | 2.73 | 3.15 | 2.67 | 39595834 |
| 1734651600 | 2.82 | -0.31 | -9.90 | 3.42 | 3.71 | 2.8 | 80156471 |
| 1734565200 | 3.13 | -0.27 | -7.94 | 3.45 | 3.82 | 2.99 | 71315755 |
| 1734478800 | 3.4 | 0.41 | 13.71 | 3.175 | 3.45 | 2.95 | 63295070 |
| 1734392400 | 2.99 | 0.47 | 18.65 | 2.6 | 3.18 | 2.55 | 69212886 |
| 1734133200 | 2.52 | -0.14 | -5.26 | 2.62 | 2.7 | 2.42 | 31270199 |
| 1734046800 | 2.66 | -0.32 | -10.74 | 2.94 | 2.94 | 2.52 | 41132263 |
| 1733960400 | 2.98 | -0.13 | -4.18 | 3.11 | 3.15 | 2.73 | 44792854 |
| 1733874000 | 3.11 | -0.55 | -15.03 | 3.42 | 3.56 | 3.0299999 | 51919221 |
| 1733787600 | 3.66 | 0.28 | 8.28 | 4.15 | 4.49 | 3.55 | 104594661 |
| 1733528400 | 3.38 | 0.52 | 18.18 | 3.18 | 3.6299 | 3.09 | 71113531 |
| 1733442000 | 2.86 | 0.25 | 9.58 | 2.68 | 3.2 | 2.65 | 52939156 |
| 1733355600 | 2.61 | -0.22 | -7.77 | 2.7599999 | 3 | 2.5 | 47355406 |
| 1733269200 | 2.83 | 0.63 | 28.64 | 2.12 | 2.92 | 2.12 | 59292235 |
| 1733182800 | 2.2 | -0.09 | -3.93 | 2.36 | 2.37 | 2.16 | 12165929 |
| 1732917840 | 2.29 | 0.14 | 6.51 | 2.17 | 2.39 | 2.1 | 12743803 |
| 1732750800 | 2.15 | 0.03 | 1.42 | 2.18 | 2.24 | 2.05 | 9024507 |
| 1732664400 | 2.12 | -0.13 | -5.78 | 2.09 | 2.185 | 2.02 | 12459615 |
| 1732578000 | 2.25 | -0.2 | -8.16 | 2.6 | 2.63 | 2.215 | 24596285 |
| 1732318800 | 2.45 | 0.26 | 11.87 | 2.24 | 2.5099999 | 2.2 | 23545980 |
| 1732232400 | 2.19 | 0.1 | 4.78 | 2.16 | 2.3 | 2.08 | 19644068 |
| 1732146000 | 2.09 | 0.03 | 1.46 | 2.06 | 2.1 | 1.965 | 10284735 |
| 1732059600 | 2.06 | 0.3 | 17.05 | 1.76 | 2.08 | 1.74 | 23437179 |
| 1731973200 | 1.76 | 0.06 | 3.53 | 1.73 | 1.83 | 1.7 | 5207806 |
| 1731714000 | 1.7 | -0.03 | -1.73 | 1.76 | 1.76 | 1.68 | 3790831 |
| 1731627600 | 1.73 | 0.02 | 1.17 | 1.71 | 1.8 | 1.7 | 5088647 |
| 1731541200 | 1.71 | -0.11 | -6.04 | 1.84 | 1.85 | 1.65 | 7840790 |
| 1731454800 | 1.82 | -0.14 | -7.14 | 1.96 | 1.97 | 1.78 | 9031999 |
| 1731368400 | 1.96 | 0.2 | 11.36 | 1.84 | 1.97 | 1.7321 | 15984680 |
| 1731109200 | 1.76 | 0.02 | 1.15 | 1.73 | 1.79 | 1.69 | 6185997 |
| 1731022800 | 1.74 | 0.15 | 9.43 | 1.6 | 1.77 | 1.59 | 7363674 |
| 1730936400 | 1.59 | -0.17 | -9.66 | 1.6299999 | 1.645 | 1.51 | 7014155 |
| 1730850000 | 1.76 | 0.15 | 9.32 | 1.71 | 1.7885 | 1.67 | 9883249 |
| 1730763600 | 1.61 | 0.03 | 1.90 | 1.6399999 | 1.66 | 1.59 | 3043012 |
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
