Hot Features
プレミアム
Butterfly Network Inc (BFLY)
NYSE
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 0.27 | 8.91089108911 | 3.03 | 3.56 | 2.95 | 2311423 | 3.33147343 | CS |
| 4 | -0.07 | -2.07715133531 | 3.37 | 3.78 | 2.81 | 3165327 | 3.32772509 | CS |
| 12 | 1.44 | 77.4193548387 | 1.86 | 3.78 | 1.64 | 2929236 | 2.79354137 | CS |
| 26 | 2.42 | 275 | 0.88 | 3.78 | 0.8453 | 2415870 | 2.1897001 | CS |
| 52 | 2.22 | 205.555555556 | 1.08 | 3.78 | 0.6741 | 2101119 | 1.70361069 | CS |
| 156 | -3.42 | -50.8928571429 | 6.72 | 8.72 | 0.6741 | 2273893 | 2.87744652 | CS |
| 260 | -21.5 | -86.6935483871 | 24.8 | 29.13 | 0.6741 | 2430431 | 5.63194465 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735602000 | 3.23 | -0.23 | -6.65 | 3.36 | 3.37 | 3.15 | 3019717 |
| 1735342800 | 3.46 | 0.06 | 1.76 | 3.36 | 3.56 | 3.27 | 2793617 |
| 1735256400 | 3.4 | 0.29 | 9.32 | 3.08 | 3.43 | 3.0299999 | 2526607 |
| 1735077840 | 3.11 | 0.09 | 2.98 | 3.0299999 | 3.17 | 2.95 | 1013178 |
| 1734997200 | 3.02 | -0.07 | -2.27 | 3.12 | 3.12 | 2.97 | 1629895 |
| 1734738000 | 3.09 | 0.12 | 4.04 | 2.87 | 3.23 | 2.75 | 8899039 |
| 1734651600 | 2.97 | -0.15 | -4.81 | 3.2 | 3.33 | 2.925 | 3324457 |
| 1734565200 | 3.12 | -0.4 | -11.36 | 3.53 | 3.5475 | 3.07 | 4233975 |
| 1734478800 | 3.52 | -0.08 | -2.22 | 3.67 | 3.77 | 3.4607 | 3710687 |
| 1734392400 | 3.6 | 0.21 | 6.19 | 3.34 | 3.7 | 3.283 | 2980146 |
| 1734133200 | 3.39 | -0.15 | -4.24 | 3.55 | 3.6 | 3.3 | 2335569 |
| 1734046800 | 3.54 | -0.07 | -1.94 | 3.58 | 3.6121 | 3.31 | 4027189 |
| 1733960400 | 3.61 | -0.06 | -1.63 | 3.74 | 3.75 | 3.51 | 3697529 |
| 1733874000 | 3.67 | 0.37 | 11.21 | 3.29 | 3.78 | 3.22 | 4448147 |
| 1733787600 | 3.3 | 0.04 | 1.23 | 3.2799999 | 3.37 | 3.18 | 2402239 |
| 1733528400 | 3.2599999 | -0.05 | -1.51 | 3.33 | 3.415 | 3.2599999 | 2475238 |
| 1733442000 | 3.31 | 0 | 0.00 | 3.27 | 3.485 | 3.2599999 | 2095547 |
| 1733355600 | 3.31 | 0 | 0.00 | 3.31 | 3.4 | 3.19 | 2406931 |
| 1733269200 | 3.31 | -0.06 | -1.78 | 3.37 | 3.37 | 3.13 | 3376303 |
| 1733182800 | 3.37 | 0.08 | 2.43 | 3.3 | 3.48 | 3.2237 | 3674215 |
| 1732917840 | 3.29 | 0 | 0.00 | 3.27 | 3.37 | 3.25 | 1525667 |
| 1732750800 | 3.29 | 0.13 | 4.11 | 3.21 | 3.36 | 3.18 | 2227414 |
| 1732664400 | 3.16 | -0.12 | -3.66 | 3.25 | 3.25 | 2.84 | 3427216 |
| 1732578000 | 3.2799999 | 0.04 | 1.23 | 3.3 | 3.375 | 3.18 | 3299546 |
| 1732318800 | 3.24 | -0.05 | -1.52 | 3.29 | 3.31 | 3.12 | 3333301 |
| 1732232400 | 3.29 | -0.03 | -0.90 | 3.34 | 3.55 | 3.18 | 4087276 |
| 1732146000 | 3.32 | 0.27 | 8.85 | 3.05 | 3.37 | 2.8 | 5227084 |
| 1732059600 | 3.05 | 0.41 | 15.53 | 2.58 | 3.14 | 2.54 | 5584006 |
| 1731973200 | 2.64 | 0.29 | 12.34 | 2.37 | 2.735 | 2.34 | 3901852 |
| 1731714000 | 2.35 | -0.21 | -8.20 | 2.55 | 2.56 | 2.285 | 3006958 |
| 1731627600 | 2.56 | -0.1 | -3.76 | 2.69 | 2.69 | 2.46 | 2121350 |
| 1731541200 | 2.66 | -0.02 | -0.75 | 2.69 | 2.74 | 2.61 | 1986907 |
| 1731454800 | 2.68 | -0.05 | -1.83 | 2.75 | 2.75 | 2.55 | 2419554 |
| 1731368400 | 2.73 | 0.11 | 4.20 | 2.63 | 2.915331 | 2.605 | 3635396 |
| 1731109200 | 2.62 | 0.17 | 6.94 | 2.41 | 2.6387999 | 2.41 | 2943417 |
| 1731022800 | 2.45 | -0.12 | -4.67 | 2.52 | 2.56 | 2.35 | 3478231 |
| 1730936400 | 2.57 | 0.12 | 4.90 | 2.49 | 2.75 | 2.4109 | 6951024 |
| 1730850000 | 2.45 | 0.41 | 20.10 | 2.04 | 2.47 | 1.97 | 7727875 |
| 1730763600 | 2.04 | 0.01 | 0.49 | 2.08 | 2.09 | 1.87 | 4228760 |
| 1730500800 | 2.0299999 | 0.25 | 14.04 | 1.87 | 2.1 | 1.7 | 7866175 |
| 1730414400 | 1.78 | -0.06 | -3.26 | 1.87 | 1.87 | 1.75 | 1951470 |
| 1730328000 | 1.84 | -0.06 | -3.16 | 1.89 | 2 | 1.81 | 1865524 |
| 1730241600 | 1.9 | 0.01 | 0.53 | 1.89 | 1.93 | 1.84 | 1858168 |
| 1730155200 | 1.89 | 0.07 | 3.85 | 1.81 | 1.97 | 1.782 | 2754715 |
| 1729896000 | 1.82 | 0.06 | 3.41 | 1.81 | 1.847 | 1.74 | 1696175 |
| 1729809600 | 1.76 | 0.1 | 6.02 | 1.69 | 1.81 | 1.67 | 2154360 |
| 1729723200 | 1.66 | -0.07 | -4.05 | 1.7 | 1.735 | 1.6399999 | 1336947 |
| 1729636800 | 1.73 | -0.03 | -1.70 | 1.78 | 1.8 | 1.655 | 1340888 |
| 1729550400 | 1.76 | 0 | 0.00 | 1.83 | 1.83 | 1.71 | 1140725 |
| 1729291200 | 1.76 | 0.07 | 4.14 | 1.72 | 1.77 | 1.68 | 1270778 |
| 1729204800 | 1.69 | -0.03 | -1.74 | 1.7 | 1.73 | 1.65 | 1345532 |
| 1729118400 | 1.72 | 0.04 | 2.38 | 1.73 | 1.76 | 1.67 | 783298 |
| 1729032000 | 1.68 | -0.05 | -2.89 | 1.74 | 1.76 | 1.6399999 | 1662167 |
| 1728945600 | 1.73 | -0.09 | -4.95 | 1.85 | 1.85 | 1.72 | 1725010 |
| 1728686400 | 1.82 | 0.08 | 4.60 | 1.76 | 1.85 | 1.74 | 1341868 |
| 1728600000 | 1.74 | -0.17 | -8.90 | 1.86 | 1.93 | 1.73 | 1686762 |
| 1728513600 | 1.91 | 0.09 | 4.95 | 1.8 | 1.93 | 1.8 | 1448406 |
| 1728427200 | 1.82 | -0.05 | -2.67 | 1.85 | 1.89 | 1.8 | 1103748 |
| 1728340800 | 1.87 | -0.09 | -4.59 | 1.97 | 1.99 | 1.83 | 1557322 |
| 1728081600 | 1.96 | 0.06 | 3.16 | 1.93 | 1.98 | 1.86 | 2017805 |
| 1727995200 | 1.9 | 0.12 | 6.74 | 1.82 | 1.91 | 1.735 | 2356871 |
| 1727908800 | 1.78 | 0.12 | 7.23 | 1.67 | 1.82 | 1.61 | 1908025 |
| 1727822400 | 1.66 | -0.11 | -6.21 | 1.75 | 1.81 | 1.65 | 1985092 |
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
