Hot Features
プレミアム
Butterfly Network Inc (BFLY)
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 | 0.3799 | 14.1221515929 | 2.6901 | 3.14 | 2.285 | 3270067 | 2.71764073 | CS |
| 4 | 1.37 | 80.5882352941 | 1.7 | 3.14 | 1.64 | 3434566 | 2.36030737 | CS |
| 12 | 2.1049 | 218.101751114 | 0.9651 | 3.14 | 0.9333 | 2792904 | 1.98534188 | CS |
| 26 | 2.08 | 210.101010101 | 0.99 | 3.14 | 0.82 | 2142335 | 1.58435893 | CS |
| 52 | 1.9 | 162.393162393 | 1.17 | 3.14 | 0.6741 | 1963183 | 1.34485365 | CS |
| 156 | -4.94 | -61.6729088639 | 8.01 | 8.72 | 0.6741 | 2288029 | 3.09502034 | CS |
| 260 | -21.73 | -87.6209677419 | 24.8 | 29.13 | 0.6741 | 2408457 | 5.71964311 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727736000 | 1.77 | 0.19 | 12.03 | 1.61 | 1.81 | 1.61 | 2446166 |
| 1727476800 | 1.58 | 0.06 | 3.95 | 1.52 | 1.685 | 1.52 | 1670173 |
| 1727390400 | 1.52 | -0.02 | -1.30 | 1.54 | 1.6 | 1.51 | 1994793 |
| 1727304000 | 1.54 | -0.1 | -6.10 | 1.68 | 1.685 | 1.52 | 2408533 |
| 1727217600 | 1.6399999 | -0.09 | -5.20 | 1.75 | 1.79 | 1.62 | 2389078 |
| 1727131200 | 1.73 | -0.06 | -3.35 | 1.83 | 1.83 | 1.71 | 2401592 |
| 1726872000 | 1.79 | -0.13 | -6.77 | 1.89 | 1.91 | 1.73 | 2661562 |
| 1726785600 | 1.92 | 0.01 | 0.52 | 1.97 | 2.02 | 1.89 | 1993300 |
| 1726699200 | 1.91 | -0.01 | -0.52 | 1.93 | 1.955 | 1.87 | 1881719 |
| 1726612800 | 1.92 | 0.09 | 4.92 | 1.83 | 1.96 | 1.83 | 2684643 |
| 1726526400 | 1.83 | -0.09 | -4.69 | 1.9 | 1.97 | 1.82 | 2217812 |
| 1726267200 | 1.92 | 0.04 | 2.13 | 1.9 | 2.015 | 1.87 | 1956154 |
| 1726180800 | 1.88 | -0.05 | -2.59 | 1.9 | 2 | 1.83 | 2612945 |
| 1726094400 | 1.93 | -0.06 | -3.02 | 1.99 | 2.2 | 1.8845 | 6074814 |
| 1726008000 | 1.99 | 0.13 | 6.99 | 1.9 | 2.11 | 1.79 | 5678012 |
| 1725921600 | 1.86 | 0.22 | 13.41 | 1.65 | 2 | 1.65 | 5381610 |
| 1725662400 | 1.6399999 | -0.02 | -1.20 | 1.66 | 1.755 | 1.5107 | 3563671 |
| 1725576000 | 1.66 | 0.15 | 9.93 | 1.58 | 1.79 | 1.53 | 7566587 |
| 1725489600 | 1.51 | 0.32 | 26.89 | 1.21 | 1.56 | 1.21 | 10487529 |
| 1725403200 | 1.19 | 0.1 | 9.17 | 1.16 | 1.24 | 1.15 | 2812634 |
| 1725057600 | 1.09 | 0.02 | 1.87 | 1.08 | 1.095 | 1.03 | 963937 |
| 1724971200 | 1.07 | 0.08 | 8.32 | 1.01 | 1.11 | 1 | 1696008 |
| 1724884800 | 0.9878 | 0.0023 | 0.23 | 0.9651 | 1.01 | 0.9333 | 1073312 |
| 1724798400 | 0.9855 | 0.0194 | 2.01 | 0.97 | 0.9862 | 0.9634 | 453414 |
| 1724712000 | 0.9661 | 0.0067 | 0.70 | 0.96 | 0.998 | 0.9445 | 836737 |
| 1724452800 | 0.9594 | 0.0564 | 6.25 | 0.91 | 0.9767 | 0.9001 | 1135490 |
| 1724366400 | 0.903 | -0.0363 | -3.86 | 0.935 | 0.9457 | 0.9 | 518044 |
| 1724280000 | 0.9393 | 0.0192 | 2.09 | 0.929 | 0.97 | 0.92 | 972494 |
| 1724193600 | 0.9201 | -0.0599 | -6.11 | 0.9555 | 1 | 0.91 | 1928944 |
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
