Hot Features
プレミアム
Biglari Holdings Inc (BH.A)
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 | 286.68 | 16.7569747663 | 1710.81 | 2003.79 | 1677.83 | 22077 | 1793.93427124 | CS |
| 4 | 517.29 | 34.9473044183 | 1480.2 | 2003.79 | 1452 | 18975 | 1674.3789343 | CS |
| 12 | 196.73 | 10.9248317377 | 1800.76 | 2003.79 | 1238 | 19417 | 1600.86543964 | CS |
| 26 | 114.38 | 6.07399461529 | 1883.11 | 2513 | 1238 | 17373 | 1747.50084201 | CS |
| 52 | 607.86 | 43.7425789599 | 1389.63 | 2513 | 1238 | 14972 | 1672.79714523 | CS |
| 156 | 1027.69 | 105.969272015 | 969.8 | 2513 | 698.52 | 5270 | 1648.18701561 | CS |
| 260 | 1197.59 | 149.717464683 | 799.9 | 2513 | 540.33 | 3219 | 1631.81001182 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782513600 | 1997.49 | 120.95 | 6.45 | 1871 | 2018 | 1866.75 | 18652 |
| 1782427200 | 1876.54 | 64.75 | 3.57 | 1837.97 | 1904.15 | 1791.6 | 21322 |
| 1782340800 | 1811.79 | 48.75 | 2.77 | 1789.49 | 1830.575 | 1773.01 | 20509 |
| 1782254400 | 1763.04 | 31.07 | 1.79 | 1728 | 1786.585 | 1716.5 | 24214 |
| 1782168000 | 1731.97 | 11.33 | 0.66 | 1710.81 | 1757.97 | 1677.83 | 22262 |
| 1781822400 | 1720.64 | -22.58 | -1.30 | 1769.37 | 1803.97 | 1675.01 | 16229 |
| 1781736000 | 1743.22 | -29.25 | -1.65 | 1746.55 | 1785.99 | 1712.7 | 22650 |
| 1781649600 | 1772.47 | -22.5 | -1.25 | 1790 | 1807.01 | 1749.4 | 12656 |
| 1781563200 | 1794.97 | 13.37 | 0.75 | 1818.47 | 1867.8 | 1691.01 | 12145 |
| 1781304000 | 1781.6 | -15.06 | -0.84 | 1814.99 | 1834 | 1767.315 | 17072 |
| 1781217600 | 1796.66 | 153.04 | 9.31 | 1630.2 | 1796.66 | 1620 | 14949 |
| 1781131200 | 1643.6199 | 2.88 | 0.18 | 1632.08 | 1685.2 | 1611 | 24247 |
| 1781044800 | 1640.74 | 62.99 | 3.99 | 1601.42 | 1647 | 1555 | 22981 |
| 1780958400 | 1577.75 | -6.8 | -0.43 | 1567.29 | 1622.49 | 1565 | 23058 |
| 1780699200 | 1584.55 | 48.53 | 3.16 | 1550.7 | 1590.48 | 1510 | 13809 |
| 1780612800 | 1536.02 | -6.55 | -0.42 | 1534.6 | 1589.89 | 1479 | 16348 |
| 1780526400 | 1542.57 | 14.98 | 0.98 | 1500.71 | 1563 | 1488 | 17846 |
| 1780440000 | 1527.59 | 18.59 | 1.23 | 1501.66 | 1527.77 | 1452 | 18955 |
| 1780353600 | 1509 | 19.4 | 1.30 | 1480.41 | 1549.7 | 1460 | 21142 |
| 1780094400 | 1489.6 | 25.45 | 1.74 | 1480.2 | 1549.24 | 1457.48 | 18139 |
| 1780008000 | 1464.15 | 5.95 | 0.41 | 1438 | 1469.97 | 1383 | 9247 |
| 1779921600 | 1458.2 | 9.48 | 0.65 | 1463.34 | 1511 | 1428.1 | 23566 |
| 1779835200 | 1448.72 | 2.44 | 0.17 | 1467.97 | 1467.97 | 1410 | 15801 |
| 1779489600 | 1446.28 | -7.06 | -0.49 | 1444.7 | 1467.99 | 1381.835 | 19439 |
| 1779403200 | 1453.34 | 78.69 | 5.72 | 1354.03 | 1453.34 | 1327 | 25114 |
| 1779316800 | 1374.65 | -47.91 | -3.37 | 1426.1 | 1437.5 | 1355 | 25488 |
| 1779230400 | 1422.56 | -14.61 | -1.02 | 1429.39 | 1446.6199 | 1393 | 22725 |
| 1779144000 | 1437.17 | 39.16 | 2.80 | 1386.45 | 1442.85 | 1373 | 21564 |
| 1778884800 | 1398.01 | 44.08 | 3.26 | 1376.07 | 1439.66 | 1361.2 | 26262 |
| 1778798400 | 1353.93 | 4.01 | 0.30 | 1367 | 1388 | 1280.68 | 19880 |
| 1778712000 | 1349.92 | 2.96 | 0.22 | 1331.1199 | 1399 | 1311.44 | 19047 |
| 1778625600 | 1346.96 | 13.12 | 0.98 | 1329.52 | 1370.28 | 1283.01 | 11168 |
| 1778539200 | 1333.84 | -269.93 | -16.83 | 1566 | 1605 | 1238 | 18589 |
| 1778280000 | 1603.77 | 11.41 | 0.72 | 1610.04 | 1627.1099 | 1562 | 27092 |
| 1778193600 | 1592.3599 | 9.01 | 0.57 | 1574.8 | 1601 | 1537.35 | 23224 |
| 1778107200 | 1583.35 | 44.95 | 2.92 | 1538.71 | 1597.21 | 1531.385 | 21517 |
| 1778020800 | 1538.4 | 7.72 | 0.50 | 1528.13 | 1553.1099 | 1513 | 31274 |
| 1777934400 | 1530.68 | -14.71 | -0.95 | 1546 | 1558.99 | 1465 | 28734 |
| 1777675200 | 1545.39 | -84.8 | -5.20 | 1630.19 | 1651 | 1511.7 | 24657 |
| 1777588800 | 1630.19 | 52.21 | 3.31 | 1588.39 | 1650 | 1575 | 18597 |
| 1777502400 | 1577.98 | -78.57 | -4.74 | 1640.01 | 1650 | 1556.65 | 28722 |
| 1777416000 | 1656.55 | -2.95 | -0.18 | 1678.97 | 1678.97 | 1630 | 30455 |
| 1777329600 | 1659.5 | -24.28 | -1.44 | 1662.21 | 1699 | 1641 | 20333 |
| 1777070400 | 1683.78 | 10.77 | 0.64 | 1677.88 | 1703.05 | 1630.25 | 22462 |
| 1776984000 | 1673.01 | 19.15 | 1.16 | 1643.8599 | 1677 | 1613 | 19677 |
| 1776897600 | 1653.8599 | 24.26 | 1.49 | 1618 | 1677.04 | 1603 | 15409 |
| 1776811200 | 1629.6 | 65.72 | 4.20 | 1572.09 | 1629.6 | 1553.65 | 16998 |
| 1776724800 | 1563.88 | -117.69 | -7.00 | 1660.1199 | 1675 | 1550.6199 | 21597 |
| 1776465600 | 1681.57 | -13.69 | -0.81 | 1703.73 | 1770.885 | 1673.5 | 18008 |
| 1776379200 | 1695.26 | -73.59 | -4.16 | 1790.85 | 1790.85 | 1688.8 | 15148 |
| 1776292800 | 1768.85 | -29.04 | -1.62 | 1789.12 | 1827.9 | 1758.8875 | 19420 |
| 1776206400 | 1797.89 | 25.9 | 1.46 | 1772 | 1800 | 1760.5 | 11878 |
| 1776120000 | 1771.99 | 23.23 | 1.33 | 1742.65 | 1784.13 | 1713.03 | 8158 |
| 1775860800 | 1748.76 | -23.2 | -1.31 | 1755.5 | 1783 | 1725 | 6644 |
| 1775774400 | 1771.96 | -71.23 | -3.86 | 1831 | 1860 | 1636.015 | 14229 |
| 1775688000 | 1843.19 | 54.17 | 3.03 | 1855 | 1914 | 1823.31 | 18300 |
| 1775601600 | 1789.02 | -8.03 | -0.45 | 1780 | 1815.115 | 1770.725 | 15796 |
| 1775515200 | 1797.05 | 15.54 | 0.87 | 1800.76 | 1824.31 | 1747.715 | 10008 |
| 1775169600 | 1781.51 | 21.58 | 1.23 | 1757.51 | 1800.17 | 1720.24 | 18123 |
| 1775083200 | 1759.93 | 17.24 | 0.99 | 1751.01 | 1791.99 | 1713.61 | 16592 |
| 1774996800 | 1742.69 | 84.66 | 5.11 | 1672.52 | 1750.13 | 1672.52 | 16063 |
| 1774910400 | 1658.03 | 48.01 | 2.98 | 1644.29 | 1685.93 | 1620.42 | 10134 |
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。
