Hot Features
プレミアム
Berkshire Hills Bancorp Inc (BHLB)
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 | 0.29 | 0.937601034594 | 30.93 | 31.22 | 29.655 | 167520 | 30.27998177 | CS |
| 4 | 3.58 | 12.9522431259 | 27.64 | 32 | 26.69 | 258365 | 29.59425043 | CS |
| 12 | 3.67 | 13.3212341198 | 27.55 | 32 | 25.13 | 281090 | 27.76955027 | CS |
| 26 | 8.12 | 35.1515151515 | 23.1 | 32 | 20.755 | 275581 | 26.0869996 | CS |
| 52 | 10.03 | 47.3336479471 | 21.19 | 32 | 20.5 | 250334 | 24.63213933 | CS |
| 156 | 2.72 | 9.54385964912 | 28.5 | 32 | 18.07 | 272055 | 25.7932669 | CS |
| 260 | -0.55 | -1.73119294932 | 31.77 | 33.72 | 8.55 | 317459 | 22.03119118 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 31.22 | 0.82 | 2.70 | 30.62 | 31.27 | 30.505 | 190662 |
| 1732232400 | 30.4 | 0.42 | 1.40 | 30.23 | 30.85 | 30.05 | 168640 |
| 1732146000 | 29.98 | -0.13 | -0.43 | 30.05 | 30.1 | 29.655 | 143218 |
| 1732059600 | 30.11 | -0.09 | -0.30 | 29.69 | 30.34 | 29.69 | 132371 |
| 1731973200 | 30.2 | -0.4 | -1.31 | 30.48 | 30.675 | 30.2 | 201655 |
| 1731714000 | 30.6 | -0.1 | -0.33 | 30.93 | 31.03 | 30.11 | 191715 |
| 1731627600 | 30.7 | -0.29 | -0.94 | 31 | 31.04 | 30.41 | 151214 |
| 1731541200 | 30.99 | -0.25 | -0.80 | 31.2 | 32 | 30.935 | 225828 |
| 1731454800 | 31.24 | -0.27 | -0.86 | 31.45 | 31.8 | 31.2 | 220837 |
| 1731368400 | 31.51 | 1.5 | 5.00 | 30.5 | 31.765 | 30.49 | 380441 |
| 1731109200 | 30.01 | -0.02 | -0.07 | 30.22 | 30.29 | 29.905 | 407894 |
| 1731022800 | 30.03 | -1.16 | -3.72 | 31 | 31 | 29.99 | 439950 |
| 1730936400 | 31.19 | 3.66 | 13.29 | 29.74 | 31.575 | 29.74 | 807421 |
| 1730850000 | 27.53 | 0.47 | 1.74 | 27.12 | 27.61 | 27.03 | 167376 |
| 1730763600 | 27.06 | -0.26 | -0.95 | 27.08 | 27.25 | 26.69 | 216774 |
| 1730500800 | 27.32 | 0.09 | 0.33 | 27.41 | 27.575 | 27.18 | 228958 |
| 1730414400 | 27.23 | -0.38 | -1.38 | 27.7 | 27.72 | 27.22 | 189122 |
| 1730328000 | 27.61 | 0.14 | 0.51 | 27.39 | 28.05 | 27.39 | 208169 |
| 1730241600 | 27.47 | -0.28 | -1.01 | 27.52 | 27.735 | 27.3 | 234638 |
| 1730155200 | 27.75 | 0.77 | 2.85 | 27.29 | 27.95 | 27.1762 | 200871 |
| 1729896000 | 26.98 | -0.32 | -1.17 | 27.64 | 27.65 | 26.97 | 250215 |
| 1729809600 | 27.3 | -0.19 | -0.69 | 27.26 | 27.9 | 26.7025 | 400252 |
| 1729723200 | 27.49 | 0.15 | 0.55 | 27.14 | 27.59 | 27.14 | 146996 |
| 1729636800 | 27.34 | 0.07 | 0.26 | 27.23 | 27.385 | 27.1 | 104660 |
| 1729550400 | 27.27 | -0.77 | -2.75 | 27.99 | 27.99 | 27.171 | 198006 |
| 1729291200 | 28.04 | -0.3 | -1.06 | 28.29 | 28.3 | 27.94 | 210975 |
| 1729204800 | 28.34 | 0.07 | 0.25 | 28.28 | 28.38 | 28 | 196489 |
| 1729118400 | 28.27 | 0.52 | 1.87 | 28.09 | 28.48 | 27.98 | 318027 |
| 1729032000 | 27.75 | 0.26 | 0.95 | 27.51 | 28.42 | 27.43 | 303375 |
| 1728945600 | 27.49 | 0.33 | 1.22 | 27.26 | 27.545 | 26.95 | 149376 |
| 1728686400 | 27.16 | 0.82 | 3.11 | 26.47 | 27.36 | 26.47 | 269803 |
| 1728600000 | 26.34 | 0.1 | 0.38 | 26.01 | 26.35 | 25.82 | 149292 |
| 1728513600 | 26.24 | 0.39 | 1.51 | 25.75 | 26.37 | 25.71 | 158785 |
| 1728427200 | 25.85 | -0.22 | -0.84 | 26.24 | 26.25 | 25.85 | 198809 |
| 1728340800 | 26.07 | -0.26 | -0.99 | 26.2 | 26.25 | 25.9 | 181364 |
| 1728081600 | 26.33 | 0.47 | 1.82 | 26.32 | 26.495 | 26.12 | 122120 |
| 1727995200 | 25.86 | 0.12 | 0.47 | 25.6 | 25.95 | 25.45 | 167335 |
| 1727908800 | 25.74 | -0.36 | -1.38 | 25.98 | 26.4 | 25.66 | 153099 |
| 1727822400 | 26.1 | -0.83 | -3.08 | 26.75 | 26.75 | 26 | 204743 |
| 1727736000 | 26.93 | 0.2 | 0.75 | 26.52 | 27.06 | 26.52 | 228475 |
| 1727476800 | 26.73 | 0.08 | 0.30 | 26.85 | 26.97 | 26.51 | 325125 |
| 1727390400 | 26.65 | 0.11 | 0.41 | 26.95 | 26.95 | 26.52 | 226200 |
| 1727304000 | 26.54 | -0.21 | -0.79 | 26.81 | 26.81 | 26.43 | 193294 |
| 1727217600 | 26.75 | -0.47 | -1.73 | 27.22 | 27.34 | 26.715 | 176726 |
| 1727131200 | 27.22 | -0.28 | -1.02 | 27.65 | 27.69 | 27.17 | 350580 |
| 1726872000 | 27.5 | -0.4 | -1.43 | 27.57 | 27.81 | 27.46 | 1893419 |
| 1726785600 | 27.9 | 0.62 | 2.27 | 28.04 | 28.06 | 27.42 | 318408 |
| 1726699200 | 27.28 | 0.04 | 0.15 | 27.31 | 28.04 | 26.77 | 295221 |
| 1726612800 | 27.24 | 0.41 | 1.53 | 27.14 | 27.735 | 26.95 | 319682 |
| 1726526400 | 26.83 | 0.33 | 1.25 | 26.65 | 26.89 | 26.23 | 470450 |
| 1726267200 | 26.5 | 0.64 | 2.47 | 26.2 | 26.54 | 26.17 | 544783 |
| 1726180800 | 25.86 | 0.05 | 0.19 | 26.02 | 26.04 | 25.645 | 222475 |
| 1726094400 | 25.81 | -0.22 | -0.85 | 25.75 | 25.835 | 25.13 | 288126 |
| 1726008000 | 26.03 | 0.1 | 0.39 | 26.03 | 26.06 | 25.42 | 255641 |
| 1725921600 | 25.93 | -0.21 | -0.80 | 26.12 | 26.26 | 25.86 | 500534 |
| 1725662400 | 26.14 | -0.48 | -1.80 | 26.64 | 26.79 | 25.85 | 453058 |
| 1725576000 | 26.62 | -0.12 | -0.45 | 26.91 | 26.925 | 26.46 | 146528 |
| 1725489600 | 26.74 | -0.5 | -1.84 | 27.11 | 27.47 | 26.64 | 130060 |
| 1725403200 | 27.24 | -0.3 | -1.09 | 27.22 | 27.565 | 27 | 235243 |
| 1725057600 | 27.54 | 0.06 | 0.22 | 27.55 | 27.67 | 27.16 | 209471 |
| 1724971200 | 27.48 | 0.04 | 0.15 | 27.64 | 27.71 | 27.16 | 245145 |
| 1724884800 | 27.44 | 0.07 | 0.26 | 27.3 | 27.805 | 27.2 | 267888 |
| 1724798400 | 27.37 | -0.21 | -0.76 | 27.3 | 27.465 | 27.03 | 255787 |
| 1724712000 | 27.58 | -0.15 | -0.54 | 28.07 | 28.08 | 27.57 | 207958 |
| 1724452800 | 27.73 | 1.19 | 4.48 | 26.72 | 28.36 | 26.72 | 275333 |
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
