Hot Features
プレミアム
BlackRock Innovation and Growth Term Trust (BIGZ)
NYSE
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -1.3431013431 | 8.19 | 8.24 | 7.95 | 861264 | 8.10765345 | CS |
| 4 | 0.6199 | 8.30954008659 | 7.4601 | 8.3079 | 7.43 | 817238 | 7.9007085 | CS |
| 12 | 0.4005 | 5.21518328016 | 7.6795 | 8.3079 | 7.3808 | 783997 | 7.80203703 | CS |
| 26 | 0.82 | 11.2947658402 | 7.26 | 8.3079 | 6.6732 | 690575 | 7.58444466 | CS |
| 52 | 0.38 | 4.93506493506 | 7.7 | 8.3079 | 6.6732 | 699931 | 7.57881352 | CS |
| 156 | -5.03 | -38.3676582761 | 13.11 | 14.1 | 6.21 | 944172 | 7.92947271 | CS |
| 260 | -11.92 | -59.6 | 20 | 23.05 | 6.21 | 967547 | 9.97309839 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738194000 | 8.08 | -0.08 | -0.98 | 8.2 | 8.2 | 8.035 | 892944 |
| 1738107600 | 8.16 | 0.16 | 2.00 | 8 | 8.17 | 7.97 | 845064 |
| 1738021200 | 8 | -0.21 | -2.56 | 8.0399999 | 8.13 | 7.95 | 925017 |
| 1737762000 | 8.21 | 0 | 0.00 | 8.19 | 8.24 | 8.185 | 782030 |
| 1737675600 | 8.21 | 0 | 0.00 | 8.21 | 8.21 | 8.21 | 0 |
| 1737589200 | 8.21 | 0.03 | 0.37 | 8.21 | 8.24 | 8.17 | 1030290 |
| 1737502800 | 8.18 | 0.36 | 4.60 | 8.2 | 8.3079 | 8.15 | 2374451 |
| 1737157200 | 7.82 | 0.06 | 0.77 | 7.81 | 7.85 | 7.79 | 537790 |
| 1737070800 | 7.76 | 0.03 | 0.39 | 7.76 | 7.78 | 7.73 | 569799 |
| 1736984400 | 7.73 | 0.1 | 1.31 | 7.65 | 7.77 | 7.65 | 784448 |
| 1736898000 | 7.63 | 0 | 0.00 | 7.63 | 7.6857 | 7.6101 | 553209 |
| 1736811600 | 7.63 | 0.09 | 1.19 | 7.51 | 7.63 | 7.51 | 731053 |
| 1736552400 | 7.54 | -0.13 | -1.69 | 7.55 | 7.5999 | 7.5142 | 614306 |
| 1736379600 | 7.67 | 0.06 | 0.79 | 7.65 | 7.67 | 7.58 | 475735 |
| 1736293200 | 7.61 | -0.13 | -1.68 | 7.775 | 7.78 | 7.6001 | 676277 |
| 1736206800 | 7.74 | 0.11 | 1.44 | 7.65 | 7.75 | 7.65 | 977541 |
| 1735947600 | 7.63 | 0.17 | 2.28 | 7.4804 | 7.64 | 7.4804 | 531689 |
| 1735861200 | 7.46 | 0.02 | 0.27 | 7.4601 | 7.52 | 7.43 | 591401 |
| 1735688400 | 7.44 | -0.01 | -0.13 | 7.43 | 7.51 | 7.43 | 1277783 |
| 1735602000 | 7.45 | -0.05 | -0.67 | 7.41 | 7.48 | 7.3808 | 1245694 |
| 1735342800 | 7.5 | -0.1 | -1.32 | 7.56 | 7.575 | 7.49 | 1017772 |
| 1735256400 | 7.6 | -0.04 | -0.52 | 7.6 | 7.68 | 7.58 | 761686 |
| 1735077840 | 7.64 | 0.11 | 1.46 | 7.5 | 7.77 | 7.5 | 957576 |
| 1734997200 | 7.53 | -0.05 | -0.66 | 7.59 | 7.66 | 7.52 | 1073153 |
| 1734738000 | 7.58 | 0.1 | 1.34 | 7.45 | 7.63 | 7.425 | 932444 |
| 1734651600 | 7.48 | -0.02 | -0.27 | 7.55 | 7.555 | 7.43 | 1024572 |
| 1734565200 | 7.5 | -0.29 | -3.72 | 7.745 | 7.85 | 7.5 | 913599 |
| 1734478800 | 7.79 | -0.12 | -1.52 | 7.83 | 7.86 | 7.78 | 886308 |
| 1734392400 | 7.91 | 0.03 | 0.38 | 7.8273 | 7.95 | 7.795 | 1099801 |
| 1734133200 | 7.88 | 0.03 | 0.38 | 7.88 | 7.93 | 7.87 | 878130 |
| 1734046800 | 7.85 | -0.07 | -0.88 | 7.9 | 7.91 | 7.84 | 1212945 |
| 1733960400 | 7.92 | 0.06 | 0.76 | 7.87 | 7.97 | 7.87 | 667664 |
| 1733874000 | 7.86 | -0.13 | -1.63 | 7.9861 | 7.99 | 7.86 | 663860 |
| 1733787600 | 7.99 | -0.09 | -1.11 | 8.1 | 8.1001 | 7.98 | 666048 |
| 1733528400 | 8.08 | 0 | 0.00 | 8.051 | 8.14 | 8.05 | 658311 |
| 1733442000 | 8.08 | 0.01 | 0.12 | 8.0559999 | 8.095 | 8.0399999 | 623171 |
| 1733355600 | 8.07 | 0.12 | 1.51 | 7.9899 | 8.1 | 7.9832 | 924785 |
| 1733269200 | 7.95 | -0.07 | -0.87 | 7.9902 | 8.02 | 7.95 | 733860 |
| 1733182800 | 8.02 | 0.03 | 0.38 | 8.0399999 | 8.05 | 7.98 | 958776 |
| 1732917840 | 7.99 | 0.07 | 0.88 | 7.955 | 8.03 | 7.95 | 554214 |
| 1732750800 | 7.92 | -0.08 | -1.00 | 8.001 | 8.025 | 7.92 | 618169 |
| 1732664400 | 8 | 0.03 | 0.38 | 8.0065 | 8.03 | 8 | 393891 |
| 1732578000 | 7.97 | 0.11 | 1.40 | 7.92 | 8 | 7.91 | 895141 |
| 1732318800 | 7.86 | 0.09 | 1.16 | 7.8 | 7.88 | 7.79 | 533390 |
| 1732232400 | 7.77 | 0.09 | 1.17 | 7.675 | 7.82 | 7.65 | 482339 |
| 1732146000 | 7.68 | 0.06 | 0.79 | 7.62 | 7.71 | 7.59 | 405101 |
| 1732059600 | 7.62 | 0.07 | 0.93 | 7.51 | 7.62 | 7.505 | 558413 |
| 1731973200 | 7.55 | 0.01 | 0.13 | 7.55 | 7.635 | 7.5401 | 567194 |
| 1731714000 | 7.54 | -0.29 | -3.70 | 7.6528 | 7.68 | 7.49 | 761242 |
| 1731627600 | 7.83 | 0.04 | 0.51 | 7.825 | 7.85 | 7.75 | 590647 |
| 1731541200 | 7.79 | 0.04 | 0.52 | 7.75 | 7.84 | 7.75 | 578755 |
| 1731454800 | 7.75 | -0.09 | -1.15 | 7.821 | 7.8299 | 7.67 | 766200 |
| 1731368400 | 7.84 | 0.09 | 1.16 | 7.785 | 7.88 | 7.785 | 595969 |
| 1731109200 | 7.75 | 0.03 | 0.39 | 7.75 | 7.77 | 7.71 | 410846 |
| 1731022800 | 7.72 | 0.05 | 0.65 | 7.6795 | 7.76 | 7.675 | 553340 |
| 1730936400 | 7.67 | 0.19 | 2.54 | 7.635 | 7.69 | 7.565 | 696511 |
| 1730850000 | 7.48 | 0.05 | 0.67 | 7.41 | 7.49 | 7.41 | 439047 |
| 1730763600 | 7.43 | -0.08 | -1.07 | 7.52 | 7.52 | 7.415 | 637745 |
| 1730500800 | 7.51 | -0.02 | -0.27 | 7.55 | 7.6 | 7.51 | 839847 |
| 1730414400 | 7.53 | -0.12 | -1.57 | 7.6499 | 7.68 | 7.515 | 801914 |
| 1730328000 | 7.65 | 0.04 | 0.53 | 7.58 | 7.69 | 7.58 | 500168 |
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
