Hot Features
プレミアム
Biglari Holdings Inc (BH.A)
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 | -10.78 | -0.989190478812 | 1089.78 | 1095 | 1023.56 | 438 | 1060.82363014 | CS |
| 4 | -239 | -18.1335356601 | 1318 | 1330.66 | 1023.56 | 613 | 1146.88275609 | CS |
| 12 | 228.6 | 26.8814675447 | 850.4 | 1339.88 | 841.01 | 463 | 1116.79343199 | CS |
| 26 | 118.46 | 12.3326462198 | 960.54 | 1339.88 | 805.04 | 228 | 1088.27338436 | CS |
| 52 | 310.93 | 40.4819873189 | 768.07 | 1339.88 | 746.2 | 178 | 1040.46301947 | CS |
| 156 | 435.1 | 67.5726044417 | 643.9 | 1339.88 | 540.33 | 142 | 886.26929259 | CS |
| 260 | 464.05 | 75.4614196276 | 614.95 | 1339.88 | 250.5 | 234 | 664.06410315 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737589200 | 1079 | -4 | -0.37 | 1052.5 | 1084 | 1052.5 | 641 |
| 1737502800 | 1083 | 29 | 2.75 | 1083.08 | 1095 | 1070 | 474 |
| 1737157200 | 1054 | 8 | 0.76 | 1046 | 1058.63 | 1023.56 | 162 |
| 1737070800 | 1046 | -13 | -1.23 | 1050 | 1050 | 1026 | 567 |
| 1736984400 | 1059 | -30.78 | -2.82 | 1089.78 | 1089.78 | 1037.71 | 549 |
| 1736898000 | 1089.78 | 14.77 | 1.37 | 1059 | 1089.78 | 1059 | 401 |
| 1736811600 | 1075.01 | 8.01 | 0.75 | 1075.01 | 1075.01 | 1041.99 | 407 |
| 1736552400 | 1067 | -63 | -5.58 | 1110.04 | 1112 | 1063 | 2221 |
| 1736379600 | 1130 | -40 | -3.42 | 1125 | 1140 | 1110 | 949 |
| 1736293200 | 1170 | -83.95 | -6.69 | 1232.51 | 1232.51 | 1152 | 1325 |
| 1736206800 | 1253.95 | -33.05 | -2.57 | 1226.51 | 1295 | 1226.51 | 397 |
| 1735947600 | 1287 | 16.98 | 1.34 | 1257.5 | 1305 | 1257.48 | 1306 |
| 1735861200 | 1270.02 | -4.97 | -0.39 | 1260.01 | 1279 | 1260.01 | 195 |
| 1735688400 | 1274.99 | 33.09 | 2.66 | 1225.19 | 1274.99 | 1225.19 | 178 |
| 1735602000 | 1241.9 | -26.42 | -2.08 | 1241.9 | 1272.8 | 1241.9 | 224 |
| 1735342800 | 1268.32 | -62.32 | -4.68 | 1275.99 | 1275.99 | 1268.32 | 187 |
| 1735256400 | 1330.64 | 33.1 | 2.55 | 1318 | 1330.66 | 1305.01 | 269 |
| 1735077840 | 1297.54 | 21.39 | 1.68 | 1279.99 | 1339.88 | 1279.65 | 539 |
| 1734997200 | 1276.15 | -22.54 | -1.74 | 1285.88 | 1285.88 | 1246.45 | 164 |
| 1734738000 | 1298.69 | 39.96 | 3.17 | 1268.29 | 1298.69 | 1173.71 | 284 |
| 1734651600 | 1258.73 | 59.36 | 4.95 | 1258.73 | 1258.73 | 1240.05 | 61 |
| 1734565200 | 1199.3699 | -118.52 | -8.99 | 1295 | 1295 | 1199.3699 | 146 |
| 1734478800 | 1317.89 | 117.89 | 9.82 | 1199.64 | 1317.89 | 1199.64 | 1501 |
| 1734392400 | 1200 | 34.3 | 2.94 | 1155.69 | 1200 | 1155.69 | 546 |
| 1734133200 | 1165.7 | -9.3 | -0.79 | 1155 | 1165.7 | 1146.5793 | 180 |
| 1734046800 | 1175 | 42.87 | 3.79 | 1124 | 1177.77 | 1124 | 625 |
| 1733960400 | 1132.13 | 26.55 | 2.40 | 1100 | 1139.69 | 1100 | 451 |
| 1733874000 | 1105.58 | -38.21 | -3.34 | 1115.05 | 1115.05 | 1077.92 | 251 |
| 1733787600 | 1143.79 | 8.79 | 0.77 | 1124.99 | 1143.79 | 1124.99 | 77 |
| 1733528400 | 1135 | 35 | 3.18 | 1130 | 1149.99 | 1130 | 128 |
| 1733442000 | 1100 | -40 | -3.51 | 1125 | 1125 | 1099.96 | 324 |
| 1733355600 | 1140 | 15.03 | 1.34 | 1121 | 1140 | 1121 | 201 |
| 1733269200 | 1124.97 | 44.77 | 4.14 | 1088.9 | 1125 | 1085.25 | 629 |
| 1733182800 | 1080.2 | 5.2 | 0.48 | 1061.21 | 1085 | 1061.21 | 804 |
| 1732917840 | 1075 | -0.01 | -0.00 | 1075 | 1075 | 1075 | 269 |
| 1732750800 | 1075.01 | 15.02 | 1.42 | 1047.05 | 1075.01 | 1030 | 588 |
| 1732664400 | 1059.99 | 19.99 | 1.92 | 1027.06 | 1059.99 | 1027.06 | 288 |
| 1732578000 | 1040 | -9.89 | -0.94 | 1025 | 1040 | 1025 | 40 |
| 1732318800 | 1049.89 | 0 | 0.00 | 1033 | 1049.89 | 1033 | 235 |
| 1732232400 | 1049.89 | 0 | 0.00 | 1049.89 | 1049.89 | 1049.89 | 119 |
| 1732146000 | 1049.89 | 9.89 | 0.95 | 1035.05 | 1049.89 | 1035.05 | 61 |
| 1732059600 | 1040 | -10 | -0.95 | 1015 | 1050.34 | 1015 | 519 |
| 1731973200 | 1050 | -1.71 | -0.16 | 975.87 | 1060 | 975.87 | 506 |
| 1731714000 | 1051.71 | -3.29 | -0.31 | 1040.02 | 1055.9999 | 1040 | 1467 |
| 1731627600 | 1055 | 38 | 3.74 | 1020.97 | 1055 | 966 | 978 |
| 1731541200 | 1017 | 99.5 | 10.84 | 934.99 | 1017 | 934.99 | 2123 |
| 1731454800 | 917.5 | 37.5 | 4.26 | 855.81 | 925 | 855.81 | 628 |
| 1731368400 | 880 | 0 | 0.00 | 880 | 880 | 867.5 | 96 |
| 1731109200 | 880 | 0 | 0.00 | 880 | 880 | 853.62 | 325 |
| 1731022800 | 880 | 0.05 | 0.01 | 879.95 | 880 | 879.95 | 120 |
| 1730936400 | 879.95 | 32.23 | 3.80 | 875 | 879.95 | 862.845 | 230 |
| 1730850000 | 847.72 | 0 | 0.00 | 847.72 | 847.72 | 847.72 | 13 |
| 1730763600 | 847.72 | 0 | 0.00 | 862.68 | 862.68 | 847.72 | 18 |
| 1730500800 | 847.72 | 6.17 | 0.73 | 842.25 | 856.757 | 841.01 | 70 |
| 1730414400 | 841.55 | 0 | 0.00 | 841.55 | 841.55 | 841.55 | 11 |
| 1730328000 | 841.55 | 4.05 | 0.48 | 850.4 | 850.4 | 841.55 | 17 |
| 1730241600 | 837.5 | 0 | 0.00 | 837.5 | 837.5 | 837.5 | 8 |
| 1730155200 | 837.5 | 0 | 0.00 | 871.61 | 871.61 | 837.5 | 20 |
| 1729896000 | 837.5 | 0 | 0.00 | 856.8 | 856.8 | 837.5 | 61 |
| 1729809600 | 837.5 | 0 | 0.00 | 855.49 | 855.49 | 837.5 | 22 |
| 1729723200 | 837.5 | -26.17 | -3.03 | 837.5 | 837.5 | 837.5 | 28 |
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
