Hot Features
プレミアム
Benchmark Electronics Inc (BHE)
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 | 1.3 | 1.52833294145 | 85.06 | 89.28 | 82.84 | 369665 | 86.69936947 | CS |
| 4 | 1.23 | 1.44484905439 | 85.13 | 89.4 | 79.49 | 391049 | 85.41928657 | CS |
| 12 | 32.36 | 59.9259259259 | 54 | 89.4 | 52.83 | 427449 | 72.1143102 | CS |
| 26 | 39.5 | 84.2936406317 | 46.86 | 89.4 | 42.68 | 360942 | 62.85830528 | CS |
| 52 | 49.11 | 131.838926174 | 37.25 | 89.4 | 34.44 | 315858 | 53.13063093 | CS |
| 156 | 62.14 | 256.564822461 | 24.22 | 89.4 | 22.655 | 279987 | 42.63471843 | CS |
| 260 | 55.33 | 178.311311634 | 31.03 | 89.4 | 20.58 | 239027 | 37.50316545 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780612800 | 88.53 | 0.29 | 0.33 | 85.79 | 89 | 84.7 | 259466 |
| 1780526400 | 88.24 | 0.1 | 0.11 | 88.56 | 89.28 | 87.0001 | 403896 |
| 1780440000 | 88.14 | 3.11 | 3.66 | 86.22 | 89.07 | 86.01 | 359966 |
| 1780353600 | 85.03 | 0.57 | 0.67 | 83.13 | 85.5 | 82.84 | 406403 |
| 1780094400 | 84.46 | -0.09 | -0.11 | 85.06 | 85.97 | 83.64 | 418592 |
| 1780008000 | 84.55 | -1.47 | -1.71 | 85.88 | 86.03 | 83.59 | 442446 |
| 1779921600 | 86.02 | -2.99 | -3.36 | 89.35 | 89.4 | 84.46 | 342744 |
| 1779835200 | 89.01 | 3.89 | 4.57 | 86.46 | 89.35 | 85.355 | 634402 |
| 1779489600 | 85.12 | 2.68 | 3.25 | 83.68 | 85.31 | 82.45 | 328106 |
| 1779403200 | 82.44 | -1.01 | -1.21 | 82.57 | 83.29 | 81 | 468749 |
| 1779316800 | 83.45 | 2.14 | 2.63 | 82.3 | 84.8999 | 81.95 | 364475 |
| 1779230400 | 81.31 | -1.48 | -1.79 | 81.33 | 82.62 | 79.49 | 287772 |
| 1779144000 | 82.79 | -2.15 | -2.53 | 85.33 | 85.765 | 82.41 | 421711 |
| 1778884800 | 84.94 | -2.09 | -2.40 | 84.61 | 85.5 | 81.59 | 392421 |
| 1778798400 | 87.03 | 0.96 | 1.12 | 87.09 | 87.69 | 85.17 | 336030 |
| 1778712000 | 86.07 | 2.69 | 3.23 | 84.73 | 86.4999 | 84.16 | 536346 |
| 1778625600 | 83.38 | -3.13 | -3.62 | 85.24 | 85.3161 | 81.3501 | 491853 |
| 1778539200 | 86.51 | 1 | 1.17 | 85.51 | 87.6 | 83.7919 | 290997 |
| 1778280000 | 85.51 | 1.73 | 2.06 | 85.13 | 86.609 | 83.8601 | 245400 |
| 1778193600 | 83.78 | -2.82 | -3.26 | 87.33 | 87.33 | 83.04 | 498001 |
| 1778107200 | 86.6 | 2.04 | 2.41 | 86.48 | 87.73 | 84.37 | 418515 |
| 1778020800 | 84.56 | 1.59 | 1.92 | 83.62 | 86.59 | 82.98 | 492776 |
| 1777934400 | 82.97 | -1.53 | -1.81 | 84.43 | 84.79 | 80.5 | 951298 |
| 1777675200 | 84.5 | 2.45 | 2.99 | 81.64 | 84.9999 | 80 | 887929 |
| 1777588800 | 82.05 | 9.65 | 13.33 | 79 | 82.485 | 71.06 | 999308 |
| 1777502400 | 72.4 | 3.59 | 5.22 | 70.6 | 72.44 | 68.395 | 1142337 |
| 1777416000 | 68.81 | -0.45 | -0.65 | 68.29 | 69.24 | 66.44 | 637253 |
| 1777329600 | 69.26 | -0.26 | -0.37 | 70.02 | 70.605 | 68.42 | 387315 |
| 1777070400 | 69.52 | 1.92 | 2.84 | 68.09 | 69.81 | 66.459999 | 339925 |
| 1776984000 | 67.6 | 1.72 | 2.61 | 66.459999 | 67.87 | 65.39 | 278357 |
| 1776897600 | 65.879999 | -0.29 | -0.44 | 66.569999 | 66.93 | 65.135 | 210865 |
| 1776811200 | 66.17 | 0.44 | 0.67 | 65.819999 | 67.069999 | 65.819999 | 349291 |
| 1776724800 | 65.73 | 0.68 | 1.05 | 65.3 | 66.47 | 65.3 | 298424 |
| 1776465600 | 65.05 | 1.75 | 2.76 | 64.44 | 66.005399 | 64.04 | 289517 |
| 1776379200 | 63.3 | 1 | 1.61 | 61.83 | 63.6451 | 61.285 | 450118 |
| 1776292800 | 62.3 | -1.52 | -2.38 | 63.23 | 63.675 | 61.6 | 225773 |
| 1776206400 | 63.82 | -1.06 | -1.63 | 65 | 65.45 | 63.695 | 224863 |
| 1776120000 | 64.879999 | 1.88 | 2.98 | 63 | 64.959999 | 62.69 | 273651 |
| 1775860800 | 63 | 0.81 | 1.30 | 62.89 | 63.35 | 62.3115 | 230870 |
| 1775774400 | 62.19 | 1.68 | 2.78 | 60.64 | 62.98 | 60.275 | 468721 |
| 1775688000 | 60.51 | 3.48 | 6.10 | 59.76 | 61.335 | 59.76 | 326631 |
| 1775601600 | 57.03 | 1.18 | 2.11 | 55.64 | 57.04 | 55.53 | 346534 |
| 1775515200 | 55.85 | -0.72 | -1.27 | 56.58 | 57.0586 | 55.11 | 186156 |
| 1775169600 | 56.57 | -0.72 | -1.26 | 56.06 | 57.82 | 55.09 | 162707 |
| 1775083200 | 57.29 | 1.23 | 2.19 | 56.52 | 58.4 | 56.07 | 253442 |
| 1774996800 | 56.06 | 2.53 | 4.73 | 54.26 | 56.87 | 53.85 | 366763 |
| 1774910400 | 53.53 | -2.08 | -3.74 | 56.54 | 56.54 | 53.36 | 256560 |
| 1774651200 | 55.61 | -0.64 | -1.14 | 55.92 | 56.5299 | 55.18 | 241439 |
| 1774564800 | 56.25 | -2.78 | -4.71 | 57.96 | 58.61 | 56.16 | 337950 |
| 1774478400 | 59.03 | -0.47 | -0.79 | 60.07 | 60.28 | 58.74 | 373384 |
| 1774392000 | 59.5 | 2.46 | 4.31 | 56.56 | 60.07 | 56.43 | 518722 |
| 1774305600 | 57.04 | 3.01 | 5.57 | 56.11 | 57.5 | 55.48 | 384257 |
| 1774046400 | 54.03 | -2.02 | -3.60 | 55.98 | 56.02 | 53.95 | 1473013 |
| 1773960000 | 56.05 | 1.63 | 3.00 | 53.37 | 56.47 | 53.32 | 345829 |
| 1773873600 | 54.42 | 0.04 | 0.07 | 54.25 | 54.88 | 53.86 | 403197 |
| 1773787200 | 54.38 | 0.21 | 0.39 | 54.85 | 55.27 | 53.835 | 229242 |
| 1773700800 | 54.17 | 0.95 | 1.79 | 54.42 | 55.415 | 53.885 | 802493 |
| 1773441600 | 53.22 | -0.55 | -1.02 | 54 | 54.61 | 52.83 | 299339 |
| 1773355200 | 53.77 | -1.03 | -1.88 | 53.82 | 54.62 | 52.93 | 337424 |
| 1773268800 | 54.8 | 0.51 | 0.94 | 53.89 | 55.91 | 53.32 | 333817 |
| 1773182400 | 54.29 | 0.35 | 0.65 | 54.04 | 55.99 | 54.04 | 410966 |
| 1773096000 | 53.94 | 1.05 | 1.99 | 51.83 | 54.08 | 50.75 | 353167 |
| 1772840400 | 52.89 | -2.14 | -3.89 | 53.32 | 54.185 | 52.66 | 403531 |
| 1772754000 | 55.03 | -2.31 | -4.03 | 56.62 | 57.01 | 54.25 | 243691 |
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。
