Hot Features
プレミアム
Boyd Group Services Inc (BGSI)
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 | -9.3 | -8.84787365617 | 105.11 | 105.11 | 93.79 | 45736 | 100.00301777 | CS |
| 4 | -7.3 | -7.07981767045 | 103.11 | 110.64 | 93.79 | 62536 | 104.44628061 | CS |
| 12 | -43.21 | -31.0818587254 | 139.02 | 145.94 | 93.79 | 62867 | 117.17313872 | CS |
| 26 | -66.11 | -40.8288043478 | 161.92 | 183.1 | 93.79 | 43244 | 131.70491159 | CS |
| 52 | -62.69 | -39.5520504732 | 158.5 | 183.1 | 93.79 | 44634 | 137.08889942 | CS |
| 156 | -62.69 | -39.5520504732 | 158.5 | 183.1 | 93.79 | 44634 | 137.08889942 | CS |
| 260 | -62.69 | -39.5520504732 | 158.5 | 183.1 | 93.79 | 44634 | 137.08889942 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781304000 | 95.81 | 0.2 | 0.21 | 96.86 | 97 | 93.59 | 120919 |
| 1781217600 | 95.61 | 0.19 | 0.20 | 95.51 | 96.56 | 93.79 | 23887 |
| 1781131200 | 95.42 | -5.25 | -5.22 | 100.79 | 100.79 | 94.91 | 33828 |
| 1781044800 | 100.67 | -0.67 | -0.66 | 102.47 | 103.6 | 99.61 | 34233 |
| 1780958400 | 101.34 | -1.77 | -1.72 | 102.13 | 103.085 | 100.57 | 106041 |
| 1780699200 | 103.11 | -1.11 | -1.07 | 105.11 | 105.11 | 101.4 | 30693 |
| 1780612800 | 104.22 | 2.65 | 2.61 | 102.48 | 105.6 | 102.375 | 27183 |
| 1780526400 | 101.57 | -3.01 | -2.88 | 103.16 | 103.42 | 101.16 | 21475 |
| 1780440000 | 104.58 | -2.95 | -2.74 | 106.17 | 108 | 103.81 | 24953 |
| 1780353600 | 107.53 | -2.49 | -2.26 | 110.17 | 110.36 | 106.3975 | 72143 |
| 1780094400 | 110.02 | 2.32 | 2.15 | 107.87 | 110.64 | 107.61 | 69480 |
| 1780008000 | 107.7 | 1.61 | 1.52 | 106.34 | 108.7 | 105.18 | 26986 |
| 1779921600 | 106.09 | 0.16 | 0.15 | 105.38 | 108.2 | 105.2 | 33763 |
| 1779835200 | 105.93 | -2.58 | -2.38 | 109.35 | 109.39 | 105.365 | 86170 |
| 1779489600 | 108.51 | 0.73 | 0.68 | 109.5 | 109.5 | 107.28 | 48748 |
| 1779403200 | 107.78 | 0.36 | 0.34 | 106.6 | 109.21 | 105.4 | 112889 |
| 1779316800 | 107.42 | 2.76 | 2.64 | 100.01 | 109.65 | 100.01 | 106372 |
| 1779230400 | 104.66 | 3.32 | 3.28 | 101.31 | 106.15 | 101.2 | 75107 |
| 1779144000 | 101.34 | -1.51 | -1.47 | 104 | 109.62 | 100.81 | 199472 |
| 1778884800 | 102.85 | -1.11 | -1.07 | 103.11 | 105.645 | 102.67 | 54754 |
| 1778798400 | 103.96 | 5.84 | 5.95 | 99.51 | 104.786 | 97.97 | 33750 |
| 1778712000 | 98.12 | -13.54 | -12.13 | 117.52 | 117.52 | 94.77 | 142316 |
| 1778625600 | 111.66 | -1.98 | -1.74 | 113.5 | 113.5 | 110.8 | 77002 |
| 1778539200 | 113.64 | -1.79 | -1.55 | 115.33 | 117.18 | 111.3601 | 37493 |
| 1778280000 | 115.43 | -4.84 | -4.02 | 121.59 | 121.59 | 115.34 | 35193 |
| 1778193600 | 120.27 | 2.23 | 1.89 | 119.67 | 121.665 | 119.41 | 19180 |
| 1778107200 | 118.04 | -3.73 | -3.06 | 123.83 | 123.83 | 118.04 | 27679 |
| 1778020800 | 121.77 | 0.84 | 0.69 | 122.47 | 122.53 | 119.54 | 16436 |
| 1777934400 | 120.93 | -0.98 | -0.80 | 121.78 | 125 | 120.93 | 23207 |
| 1777675200 | 121.91 | -1.87 | -1.51 | 122.72 | 123.67 | 121.79 | 21242 |
| 1777588800 | 123.78 | 5.81 | 4.92 | 118.51 | 123.78 | 117.5 | 43648 |
| 1777502400 | 117.97 | -6.06 | -4.89 | 122.51 | 123.64 | 117.47 | 52737 |
| 1777416000 | 124.03 | 4.4 | 3.68 | 118.43 | 124.85 | 118.43 | 38514 |
| 1777329600 | 119.63 | 0.32 | 0.27 | 119.13 | 121.76 | 119.13 | 19203 |
| 1777070400 | 119.31 | 0.03 | 0.03 | 119.27 | 119.6 | 117.685 | 40871 |
| 1776984000 | 119.28 | 0.89 | 0.75 | 117.29 | 119.89 | 116.94 | 30182 |
| 1776897600 | 118.39 | -2.22 | -1.84 | 123.48 | 123.48 | 117.9 | 40428 |
| 1776811200 | 120.61 | -3.66 | -2.95 | 125.59 | 125.61 | 119.44 | 105612 |
| 1776724800 | 124.27 | 1.52 | 1.24 | 123.12 | 124.27 | 121.37 | 68501 |
| 1776465600 | 122.75 | 1.37 | 1.13 | 122.42 | 126.535 | 122.055 | 21102 |
| 1776379200 | 121.38 | -2.11 | -1.71 | 129.51 | 129.51 | 120.94 | 22843 |
| 1776292800 | 123.49 | -1.16 | -0.93 | 124.13 | 126.045 | 123.225 | 45400 |
| 1776206400 | 124.65 | 3.64 | 3.01 | 120.29 | 128.53 | 120.29 | 64063 |
| 1776120000 | 121.01 | 3.97 | 3.39 | 115.4 | 121.56 | 115.4 | 39342 |
| 1775860800 | 117.04 | -2.6 | -2.17 | 120.56 | 120.56 | 115.71 | 49042 |
| 1775774400 | 119.64 | -3.71 | -3.01 | 123.4 | 125.04 | 117.35 | 81971 |
| 1775688000 | 123.35 | -0.46 | -0.37 | 127.19 | 131.3 | 119.7 | 141518 |
| 1775601600 | 123.81 | -1.04 | -0.83 | 124.9 | 124.96 | 121.735 | 46984 |
| 1775515200 | 124.85 | 1.21 | 0.98 | 124.37 | 125.86 | 123.55 | 36516 |
| 1775169600 | 123.64 | 0.68 | 0.55 | 121 | 123.64 | 119.345 | 170398 |
| 1775083200 | 122.96 | -4.9 | -3.83 | 128.83 | 128.83 | 122.44 | 109581 |
| 1774996800 | 127.86 | 2.52 | 2.01 | 127.46 | 128.25 | 124.4 | 125870 |
| 1774910400 | 125.34 | -1.06 | -0.84 | 128.03 | 128.03 | 124.22 | 69163 |
| 1774651200 | 126.4 | -5.91 | -4.47 | 133.04 | 133.04 | 125.29 | 75167 |
| 1774564800 | 132.31 | -5.28 | -3.84 | 136.57 | 137.19 | 130.4475 | 166895 |
| 1774478400 | 137.59 | -1.99 | -1.43 | 141.29 | 141.29 | 135.74 | 105758 |
| 1774392000 | 139.58 | -2.83 | -1.99 | 140.68 | 142.87 | 139 | 82722 |
| 1774305600 | 142.41 | 1.22 | 0.86 | 143.03 | 145.94 | 140.79 | 43530 |
| 1774046400 | 141.19 | 3.71 | 2.70 | 139.02 | 143.805 | 136.47 | 86990 |
| 1773960000 | 137.47999 | -2.79 | -1.99 | 138.51 | 141.705 | 137.09 | 77298 |
| 1773873600 | 140.27 | -21.35 | -13.21 | 160.25 | 161.5 | 134.22 | 150953 |
| 1773787200 | 161.62 | 4.05 | 2.57 | 157.96 | 164.66 | 156.395 | 22696 |
| 1773700800 | 157.57 | 3.9 | 2.54 | 155.62 | 158.38 | 153.3 | 14596 |
| 1773441600 | 153.66999 | -0.29 | -0.19 | 152.56 | 155.4 | 152.56 | 16120 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
