Hot Features
プレミアム
BigBear ai Holdings Inc (BBAI)
NYSE
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.52 | 19.8473282443 | 2.62 | 3.82 | 2.42 | 63050076 | 3.01414459 | CS |
| 4 | 0.9 | 40.1785714286 | 2.24 | 4.49 | 2.02 | 46469780 | 2.984791 | CS |
| 12 | 1.58 | 101.282051282 | 1.56 | 4.49 | 1.36 | 18958245 | 2.73906055 | CS |
| 26 | 1.85 | 143.410852713 | 1.29 | 4.49 | 1.165 | 11101905 | 2.48875547 | CS |
| 52 | 1.37 | 77.4011299435 | 1.77 | 4.795 | 1.165 | 9620273 | 2.50237202 | CS |
| 156 | -5.14 | -62.077294686 | 8.28 | 16.12 | 0.58 | 5385201 | 2.70707966 | CS |
| 260 | -6.7 | -68.0894308943 | 9.84 | 16.12 | 0.58 | 5333829 | 2.71222508 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730500800 | 1.58 | -0.01 | -0.63 | 1.6399999 | 1.66 | 1.58 | 2716179 |
| 1730414400 | 1.59 | -0.09 | -5.36 | 1.68 | 1.69 | 1.56 | 3884917 |
| 1730328000 | 1.68 | -0.09 | -5.08 | 1.74 | 1.76 | 1.68 | 2630962 |
| 1730241600 | 1.77 | 0.04 | 2.31 | 1.75 | 1.8 | 1.7 | 4181691 |
| 1730155200 | 1.73 | 0.14 | 8.81 | 1.61 | 1.75 | 1.59 | 5495783 |
| 1729896000 | 1.59 | -0.04 | -2.45 | 1.65 | 1.66 | 1.575 | 2362354 |
| 1729809600 | 1.6299999 | 0.03 | 1.87 | 1.6299999 | 1.655 | 1.6 | 2912798 |
| 1729723200 | 1.6 | -0.11 | -6.43 | 1.69 | 1.7 | 1.56 | 4625603 |
| 1729636800 | 1.71 | -0.02 | -1.16 | 1.71 | 1.74 | 1.7 | 2071376 |
| 1729550400 | 1.73 | -0.02 | -1.14 | 1.74 | 1.765 | 1.66 | 3564054 |
| 1729291200 | 1.75 | 0.05 | 2.94 | 1.72 | 1.8397 | 1.71 | 4283126 |
| 1729204800 | 1.7 | -0.05 | -2.86 | 1.73 | 1.76 | 1.66 | 3913568 |
| 1729118400 | 1.75 | -0.01 | -0.57 | 1.79 | 1.8 | 1.71 | 3948422 |
| 1729032000 | 1.76 | -0.15 | -7.85 | 1.89 | 1.894 | 1.71 | 8890001 |
| 1728945600 | 1.91 | 0.3 | 18.63 | 1.68 | 1.94 | 1.67 | 22603575 |
| 1728686400 | 1.61 | 0.11 | 7.33 | 1.5 | 1.61 | 1.5 | 2865642 |
| 1728600000 | 1.5 | -0.04 | -2.60 | 1.5 | 1.52 | 1.48 | 1472160 |
| 1728513600 | 1.54 | 0.03 | 1.99 | 1.52 | 1.54 | 1.48 | 1700318 |
| 1728427200 | 1.51 | -0.03 | -1.95 | 1.56 | 1.56 | 1.5 | 1347522 |
| 1728340800 | 1.54 | 0.03 | 1.99 | 1.59 | 1.61 | 1.52 | 3219245 |
| 1728081600 | 1.51 | 0.02 | 1.34 | 1.49 | 1.53 | 1.4701 | 1680330 |
| 1727995200 | 1.49 | 0.11 | 7.97 | 1.3899999 | 1.49 | 1.3799999 | 2471676 |
| 1727908800 | 1.3799999 | 0 | 0.00 | 1.42 | 1.42 | 1.37 | 2025657 |
| 1727822400 | 1.3799999 | -0.08 | -5.48 | 1.44 | 1.46 | 1.36 | 2327567 |
| 1727736000 | 1.46 | -0.09 | -5.81 | 1.53 | 1.55 | 1.45 | 2714790 |
| 1727476800 | 1.55 | -0.02 | -1.27 | 1.56 | 1.6 | 1.53 | 1900502 |
| 1727390400 | 1.57 | 0.02 | 1.29 | 1.57 | 1.59 | 1.525 | 1659410 |
| 1727304000 | 1.55 | 0 | 0.00 | 1.53 | 1.58 | 1.5 | 1800022 |
| 1727217600 | 1.55 | -0.01 | -0.64 | 1.55 | 1.56 | 1.5112 | 1265929 |
| 1727131200 | 1.56 | -0.02 | -1.27 | 1.6 | 1.6 | 1.53 | 1480577 |
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
