Hot Features
プレミアム
Brunswick Corp (BC-B)
NYSE
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
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 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732917840 | 25.18 | 0.24 | 0.96 | 24.83 | 25.18 | 24.83 | 4342 |
| 1732750800 | 24.94 | 0.09 | 0.36 | 24.85 | 24.99 | 24.8 | 4049 |
| 1732664400 | 24.85 | -0.05 | -0.20 | 24.78 | 24.9 | 24.78 | 1652 |
| 1732578000 | 24.9 | 0.1 | 0.40 | 24.87 | 24.91 | 24.856 | 6502 |
| 1732318800 | 24.8 | 0.19 | 0.78 | 24.75 | 24.8 | 24.75 | 690 |
| 1732232400 | 24.6088 | 0.12 | 0.49 | 24.345 | 24.6675 | 24.345 | 8459 |
| 1732146000 | 24.49 | -0.16 | -0.65 | 24.8281 | 24.8281 | 24.49 | 2633 |
| 1732059600 | 24.65 | -0.07 | -0.28 | 24.73 | 24.79 | 24.65 | 6569 |
| 1731973200 | 24.72 | -0.14 | -0.56 | 24.76 | 24.8679 | 24.72 | 4401 |
| 1731714000 | 24.86 | -0.05 | -0.20 | 24.88 | 24.91 | 24.85 | 1726 |
| 1731627600 | 24.9099 | 0.13 | 0.52 | 24.865 | 24.9099 | 24.865 | 653 |
| 1731541200 | 24.78 | -0.02 | -0.08 | 24.854608 | 24.92 | 24.78 | 6945 |
| 1731454800 | 24.8 | -0.04 | -0.15 | 25.01 | 25.01 | 24.8 | 3758 |
| 1731368400 | 24.8361 | -0.24 | -0.94 | 25.11 | 25.11 | 24.8361 | 3302 |
| 1731109200 | 25.0725 | 0.07 | 0.29 | 25.06 | 25.09 | 25.06 | 926 |
| 1731022800 | 25 | 0.2 | 0.81 | 24.93 | 25.05 | 24.8 | 5530 |
| 1730936400 | 24.8 | -0.18 | -0.72 | 24.9 | 24.95 | 24.8 | 2754 |
| 1730850000 | 24.98 | -0.02 | -0.08 | 24.91 | 24.98 | 24.85 | 2834 |
| 1730763600 | 25 | 0.3 | 1.21 | 24.85 | 25.02 | 24.85 | 2888 |
| 1730500800 | 24.7 | -0.3 | -1.20 | 24.9 | 25.02 | 24.7 | 2981 |
| 1730414400 | 25 | -0.06 | -0.24 | 25 | 25 | 24.7898 | 12199 |
| 1730328000 | 25.06 | 0 | 0.00 | 24.99 | 25.06 | 24.99 | 153 |
| 1730241600 | 25.06 | -0.04 | -0.16 | 24.9678 | 25.06 | 24.9 | 4277 |
| 1730155200 | 25.1 | 0.12 | 0.48 | 24.91 | 25.1 | 24.91 | 2464 |
| 1729896000 | 24.98 | 0.13 | 0.52 | 24.91 | 25.08 | 24.91 | 5859 |
| 1729809600 | 24.85 | -0.05 | -0.20 | 24.9 | 25.05 | 24.85 | 10056 |
| 1729723200 | 24.9 | -0.17 | -0.70 | 25.05 | 25.07 | 24.9 | 3328 |
| 1729636800 | 25.0749 | 0.11 | 0.46 | 24.99 | 25.0749 | 24.96 | 6869 |
| 1729550400 | 24.96 | -0.21 | -0.83 | 24.99 | 25.1 | 24.95 | 1617 |
| 1729291200 | 25.17 | 0.06 | 0.24 | 25.15 | 25.1792 | 25.15 | 1374 |
| 1729204800 | 25.11 | -0.03 | -0.12 | 25.13 | 25.13 | 25.11 | 879 |
| 1729118400 | 25.14 | -0.03 | -0.12 | 25.25 | 25.25 | 25 | 7974 |
| 1729032000 | 25.17 | 0.06 | 0.24 | 25.29 | 25.29 | 25.1 | 5222 |
| 1728945600 | 25.11 | -0.12 | -0.48 | 25.18 | 25.2 | 25.11 | 1589 |
| 1728686400 | 25.23 | 0.23 | 0.93 | 25 | 25.25 | 24.9298 | 5851 |
| 1728600000 | 24.9982 | 0.18 | 0.72 | 24.8084 | 24.9982 | 24.8084 | 3886 |
| 1728513600 | 24.82 | -0.13 | -0.52 | 24.971 | 25 | 24.82 | 3707 |
| 1728427200 | 24.95 | 0.14 | 0.56 | 24.87 | 24.9947 | 24.86 | 2470 |
| 1728340800 | 24.81 | -0.11 | -0.44 | 24.99 | 24.99 | 24.81 | 4115 |
| 1728081600 | 24.92 | -0.12 | -0.48 | 25 | 25.03 | 24.8 | 11120 |
| 1727995200 | 25.04 | 0.14 | 0.56 | 24.99 | 25.04 | 24.95 | 4777 |
| 1727908800 | 24.9 | -0.02 | -0.08 | 24.9832 | 24.9832 | 24.9 | 8087 |
| 1727822400 | 24.92 | -0.13 | -0.52 | 24.74 | 24.97 | 24.74 | 17849 |
| 1727735520 | 25.05 | -0.22 | -0.87 | 25.3287 | 25.3287 | 25.05 | 14408 |
| 1727476800 | 25.2704 | -0.06 | -0.24 | 25.34 | 25.36 | 25.22 | 6374 |
| 1727390400 | 25.33 | 0.06 | 0.24 | 25.27 | 25.35 | 25.27 | 5407 |
| 1727304000 | 25.2701 | -0.1 | -0.40 | 25.35 | 25.3899 | 25.27 | 5015 |
| 1727217600 | 25.3713 | -0.02 | -0.07 | 25.3 | 25.39 | 25.3 | 4377 |
| 1727131200 | 25.39 | 0.08 | 0.32 | 25.32 | 25.39 | 25.32 | 4024 |
| 1726872000 | 25.31 | -0.01 | -0.04 | 25.34 | 25.34 | 25.31 | 513 |
| 1726785600 | 25.32 | 0.02 | 0.08 | 25.31 | 25.34 | 25.31 | 7056 |
| 1726699200 | 25.3 | 0.02 | 0.08 | 25.27 | 25.3299 | 25.27 | 3666 |
| 1726612800 | 25.2796 | 0.01 | 0.04 | 25.24 | 25.3399 | 25.24 | 3154 |
| 1726526400 | 25.27 | 0.1 | 0.40 | 25.12 | 25.27 | 25.12 | 2391 |
| 1726267200 | 25.17 | 0.05 | 0.20 | 25.14 | 25.2 | 25.0701 | 3206 |
| 1726180800 | 25.12 | 0.02 | 0.08 | 25.09 | 25.12 | 25.03 | 5492 |
| 1726094400 | 25.0999 | 0.05 | 0.20 | 25 | 25.0999 | 25 | 1488 |
| 1726008000 | 25.05 | 0 | 0.00 | 25.06 | 25.0999 | 25 | 5920 |
| 1725921600 | 25.05 | 0.04 | 0.16 | 24.91 | 25.05 | 24.91 | 2308 |
| 1725662400 | 25.01 | 0.01 | 0.04 | 24.99 | 25.05 | 24.95 | 4064 |
| 1725576000 | 25 | 0.09 | 0.36 | 24.98 | 25 | 24.9571 | 5272 |
| 1725489600 | 24.91 | 0.21 | 0.85 | 24.75 | 24.975 | 24.7 | 5214 |
| 1725403200 | 24.7 | 0.05 | 0.20 | 24.64 | 24.79 | 24.64 | 9582 |
| 1725057600 | 24.65 | -0.11 | -0.44 | 24.76 | 24.82 | 24.65 | 10173 |
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
