Hot Features
プレミアム
Biohaven Ltd (BHVN)
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 | 0.35 | 3.27102803738 | 10.7 | 12 | 9.9031 | 3291330 | 10.99757264 | CS |
| 4 | 1.46 | 15.2241918665 | 9.59 | 12 | 8.22 | 2620161 | 10.06170566 | CS |
| 12 | 1.05 | 10.5 | 10 | 12 | 8.03 | 2240731 | 9.70045201 | CS |
| 26 | 1.35 | 13.9175257732 | 9.7 | 14.0069 | 8.03 | 2549703 | 10.64624765 | CS |
| 52 | -5.11 | -31.6212871287 | 16.16 | 18.5657 | 7.48 | 2690410 | 11.77288332 | CS |
| 156 | -10.95 | -49.7727272727 | 22 | 62.21 | 7.48 | 1707827 | 22.19390075 | CS |
| 260 | -79.7 | -87.8236914601 | 90.75 | 152.56 | 7.1 | 1427728 | 38.55372889 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780612800 | 11.4 | 0.59 | 5.46 | 10.9 | 11.43 | 10.755 | 3419243 |
| 1780526400 | 10.81 | 0.68 | 6.71 | 9.96 | 10.83 | 9.9031 | 3114306 |
| 1780440000 | 10.13 | -1.3 | -11.37 | 11.21 | 11.26 | 10.12 | 2329515 |
| 1780353600 | 11.43 | 0.42 | 3.81 | 11.09 | 11.54 | 10.7003 | 2701945 |
| 1780094400 | 11.01 | 0.77 | 7.52 | 10.7 | 12 | 10.55 | 4891640 |
| 1780008000 | 10.24 | -1.05 | -9.30 | 11.12 | 11.17 | 10.185 | 4466534 |
| 1779921600 | 11.29 | 1.22 | 12.12 | 10.16 | 11.53 | 9.96 | 4784403 |
| 1779835200 | 10.07 | 0.62 | 6.56 | 9.73 | 10.24 | 9.48 | 2216433 |
| 1779489600 | 9.45 | -0.03 | -0.32 | 9.46 | 9.92 | 9.43 | 1440090 |
| 1779403200 | 9.48 | 0.63 | 7.12 | 8.74 | 9.6 | 8.51 | 2157894 |
| 1779316800 | 8.85 | 0.46 | 5.48 | 8.38 | 9.27 | 8.38 | 2848757 |
| 1779230400 | 8.39 | -0.1 | -1.18 | 8.41 | 8.55 | 8.22 | 1486318 |
| 1779144000 | 8.49 | -0.27 | -3.08 | 8.74 | 8.84 | 8.43 | 2105913 |
| 1778884800 | 8.76 | -0.26 | -2.88 | 8.9 | 8.98 | 8.57 | 2023070 |
| 1778798400 | 9.02 | -0.01 | -0.11 | 9.1 | 9.305 | 8.7 | 1642192 |
| 1778712000 | 9.03 | -0.17 | -1.85 | 9.1 | 9.1275 | 8.88 | 2417482 |
| 1778625600 | 9.2 | 0.12 | 1.32 | 9 | 9.28 | 8.85 | 1816555 |
| 1778539200 | 9.08 | -0.78 | -7.91 | 9.77 | 9.99 | 8.975 | 1943094 |
| 1778280000 | 9.86 | 0.12 | 1.23 | 9.59 | 9.92 | 9.355 | 1977683 |
| 1778193600 | 9.74 | -0.3 | -2.99 | 10 | 10.105 | 9.61 | 1261108 |
| 1778107200 | 10.04 | 0.33 | 3.40 | 9.7899999 | 10.29 | 9.705 | 2027440 |
| 1778020800 | 9.71 | -0.43 | -4.24 | 10.15 | 10.78 | 9.125 | 3938146 |
| 1777934400 | 10.14 | 0.51 | 5.30 | 9.59 | 10.45 | 9.45 | 1909063 |
| 1777675200 | 9.63 | 0.04 | 0.42 | 9.7 | 9.89 | 9.52 | 1280280 |
| 1777588800 | 9.59 | 0.39 | 4.24 | 9.19 | 9.74 | 9.02 | 1569222 |
| 1777502400 | 9.2 | -0.41 | -4.27 | 9.6199999 | 9.6199999 | 8.95 | 1761624 |
| 1777416000 | 9.61 | 0.02 | 0.21 | 9.59 | 10.13 | 9.51 | 1411372 |
| 1777329600 | 9.59 | -0.29 | -2.94 | 9.77 | 10.14 | 9.51 | 1372713 |
| 1777070400 | 9.88 | -0.64 | -6.08 | 10.56 | 10.56 | 9.83 | 1694080 |
| 1776984000 | 10.52 | -0.16 | -1.50 | 10.545 | 10.87 | 10.325 | 1439147 |
| 1776897600 | 10.68 | 0.49 | 4.81 | 10.26 | 10.97 | 10.21 | 1579431 |
| 1776811200 | 10.19 | -0.63 | -5.82 | 10.7 | 10.8 | 10.03 | 2284716 |
| 1776724800 | 10.82 | -0.16 | -1.46 | 10.86 | 10.9761 | 10.59 | 1623556 |
| 1776465600 | 10.98 | 0.97 | 9.69 | 10.25 | 11.06 | 10.25 | 2693989 |
| 1776379200 | 10.01 | -0.36 | -3.47 | 10.46 | 10.58 | 9.945 | 1595176 |
| 1776292800 | 10.37 | -0.07 | -0.67 | 10.56 | 10.77 | 10.19 | 1960909 |
| 1776206400 | 10.44 | 0.32 | 3.16 | 10.3 | 10.8 | 10.23 | 1592129 |
| 1776120000 | 10.12 | 0.95 | 10.36 | 9.3 | 10.295 | 9.3 | 2287701 |
| 1775860800 | 9.17 | -0.22 | -2.34 | 9.39 | 9.43 | 9.0399999 | 1350167 |
| 1775774400 | 9.39 | 0.01 | 0.11 | 9.25 | 9.51 | 9.09 | 1393063 |
| 1775688000 | 9.38 | 0.12 | 1.30 | 9.66 | 9.77 | 9.265 | 1218702 |
| 1775601600 | 9.26 | 0.11 | 1.20 | 9.1 | 9.4149999 | 8.8 | 1604407 |
| 1775515200 | 9.15 | -0.65 | -6.63 | 9.77 | 9.95 | 9 | 1680617 |
| 1775169600 | 9.8 | 0.18 | 1.87 | 9.5399999 | 10.16 | 9.36 | 2145879 |
| 1775083200 | 9.6199999 | 1.16 | 13.71 | 8.38 | 9.89 | 8.35 | 3496145 |
| 1774996800 | 8.46 | 0.37 | 4.57 | 8.36 | 8.6199999 | 8.19 | 5622083 |
| 1774910400 | 8.09 | -0.28 | -3.35 | 8.31 | 8.38 | 8.03 | 2075414 |
| 1774651200 | 8.3699999 | -0.55 | -6.17 | 8.85 | 8.95 | 8.3699999 | 1646645 |
| 1774564800 | 8.92 | 0.31 | 3.60 | 8.4 | 9.2 | 8.4 | 1717443 |
| 1774478400 | 8.61 | 0.22 | 2.62 | 8.53 | 8.8 | 8.47 | 1818396 |
| 1774392000 | 8.39 | -0.35 | -4.00 | 8.56 | 8.7 | 8.28 | 2410269 |
| 1774305600 | 8.74 | -0.19 | -2.13 | 9.15 | 9.2912 | 8.73 | 1394342 |
| 1774046400 | 8.93 | -0.03 | -0.33 | 8.9 | 9.27 | 8.855 | 6125568 |
| 1773960000 | 8.96 | -0.13 | -1.43 | 9.08 | 9.38 | 8.76 | 1541696 |
| 1773873600 | 9.09 | -0.44 | -4.62 | 9.43 | 9.445 | 9.08 | 2428637 |
| 1773787200 | 9.53 | -0.11 | -1.14 | 9.71 | 9.94 | 9.4 | 1839519 |
| 1773700800 | 9.64 | 0.06 | 0.63 | 9.73 | 9.9599 | 9.55 | 1652077 |
| 1773441600 | 9.58 | -0.33 | -3.33 | 10 | 10.37 | 9.5135 | 1736457 |
| 1773355200 | 9.91 | -0.55 | -5.26 | 10.37 | 10.71 | 9.885 | 1690136 |
| 1773268800 | 10.46 | 0.19 | 1.85 | 10.58 | 10.9 | 10.22 | 2059762 |
| 1773182400 | 10.27 | 0.06 | 0.59 | 10.24 | 11.2 | 10.0549 | 4159154 |
| 1773096000 | 10.21 | 0.29 | 2.92 | 11.89 | 11.95 | 9.25 | 5982840 |
| 1772840400 | 9.92 | -0.39 | -3.78 | 10.05 | 10.22 | 9.7 | 2214531 |
| 1772754000 | 10.31 | -0.3 | -2.83 | 10.44 | 10.635 | 10.1 | 2334591 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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。
