Hot Features
プレミアム
BIP Bermuda Holdings I Limited (BIPI)
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 | -0.105 | -0.633293124246 | 16.58 | 16.65 | 16.412 | 11836 | 16.48058163 | CS |
| 4 | -0.095 | -0.573325286663 | 16.57 | 16.68 | 16.08 | 14475 | 16.44789337 | CS |
| 12 | -0.055 | -0.332728372656 | 16.53 | 16.9981 | 15.85 | 14145 | 16.35812462 | CS |
| 26 | -0.765 | -4.4373549884 | 17.24 | 17.4667 | 15.85 | 15869 | 16.66653661 | CS |
| 52 | 0.175 | 1.0736196319 | 16.3 | 18.18 | 15.85 | 16032 | 16.97660673 | CS |
| 156 | -1.275 | -7.18309859155 | 17.75 | 20.83 | 15.06 | 19120 | 17.27077956 | CS |
| 260 | -8.425 | -33.8353413655 | 24.9 | 25.49 | 15.06 | 25766 | 19.04587403 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780958400 | 16.469999 | 0.03 | 0.18 | 16.44 | 16.559999 | 16.44 | 21956 |
| 1780699200 | 16.44 | -0.02 | -0.12 | 16.45 | 16.559999 | 16.411999 | 11201 |
| 1780612800 | 16.46 | -0.04 | -0.24 | 16.59 | 16.59 | 16.45 | 12323 |
| 1780526400 | 16.5 | -0.1 | -0.60 | 16.59 | 16.6099 | 16.43 | 6954 |
| 1780440000 | 16.6 | -0.08 | -0.48 | 16.579999 | 16.649999 | 16.5 | 6745 |
| 1780353600 | 16.68 | 0.27 | 1.65 | 16.36 | 16.68 | 16.36 | 21586 |
| 1780094400 | 16.41 | -0.17 | -1.03 | 16.53 | 16.6429 | 16.41 | 11599 |
| 1780008000 | 16.579999 | 0.12 | 0.73 | 16.51 | 16.6 | 16.41 | 33098 |
| 1779921600 | 16.46 | 0.07 | 0.43 | 16.329999 | 16.48 | 16.329999 | 11677 |
| 1779835200 | 16.39 | 0.05 | 0.31 | 16.329999 | 16.408 | 16.329999 | 16335 |
| 1779489600 | 16.3399 | 0.06 | 0.40 | 16.37 | 16.37 | 16.19 | 7215 |
| 1779403200 | 16.274999 | -0.05 | -0.28 | 16.219999 | 16.36 | 16.079999 | 22525 |
| 1779316800 | 16.32 | 0.14 | 0.87 | 16.27 | 16.36 | 16.27 | 16206 |
| 1779230400 | 16.18 | -0.13 | -0.82 | 16.3 | 16.379999 | 16.18 | 5368 |
| 1779144000 | 16.3139 | -0.01 | -0.07 | 16.399999 | 16.41 | 16.3034 | 5840 |
| 1778884800 | 16.325 | -0.11 | -0.64 | 16.39 | 16.44 | 16.3 | 6898 |
| 1778798400 | 16.43 | 0.02 | 0.12 | 16.41 | 16.489999 | 16.3701 | 13439 |
| 1778712000 | 16.41 | -0.07 | -0.42 | 16.48 | 16.594999 | 16.37 | 20474 |
| 1778625600 | 16.48 | 0.01 | 0.06 | 16.57 | 16.579999 | 16.399999 | 23593 |
| 1778539200 | 16.469999 | -0.11 | -0.66 | 16.67 | 16.67 | 16.469999 | 23663 |
| 1778280000 | 16.579999 | -0.01 | -0.06 | 16.67 | 16.67 | 16.44 | 20363 |
| 1778193600 | 16.59 | 0.09 | 0.55 | 16.42 | 16.739899 | 16.42 | 8942 |
| 1778107200 | 16.5 | 0.08 | 0.49 | 16.45 | 16.54 | 16.43 | 16632 |
| 1778020800 | 16.42 | -0.18 | -1.08 | 16.7 | 16.7 | 16.399999 | 9573 |
| 1777934400 | 16.6 | 0.01 | 0.06 | 16.43 | 16.6 | 16.43 | 16366 |
| 1777675200 | 16.59 | 0.24 | 1.47 | 16.36 | 16.59 | 16.310099 | 9745 |
| 1777588800 | 16.35 | 0.04 | 0.25 | 16.399999 | 16.48 | 16.34 | 20984 |
| 1777502400 | 16.309999 | -0.1 | -0.61 | 16.41 | 16.658 | 16.309999 | 12051 |
| 1777416000 | 16.41 | 0 | 0.00 | 16.5 | 16.559999 | 16.37 | 17736 |
| 1777329600 | 16.41 | -0.12 | -0.73 | 16.55 | 16.64 | 16.41 | 22438 |
| 1777070400 | 16.53 | -0.06 | -0.36 | 16.66 | 16.66 | 16.45 | 18271 |
| 1776984000 | 16.59 | 0.24 | 1.47 | 16.35 | 16.69 | 16.35 | 16601 |
| 1776897600 | 16.35 | 0.03 | 0.18 | 16.329999 | 16.524999 | 16.310099 | 16477 |
| 1776811200 | 16.32 | -0.15 | -0.91 | 16.399999 | 16.739999 | 16.32 | 16790 |
| 1776724800 | 16.469999 | -0.03 | -0.18 | 16.43 | 16.9981 | 16.43 | 7452 |
| 1776465600 | 16.5 | -0.11 | -0.66 | 16.79 | 16.83 | 16.43 | 11383 |
| 1776379200 | 16.61 | -0.02 | -0.12 | 16.719999 | 16.76 | 16.587 | 5275 |
| 1776292800 | 16.629999 | -0.11 | -0.66 | 16.87 | 16.87 | 16.35 | 7596 |
| 1776206400 | 16.739999 | 0.33 | 2.01 | 16.46 | 16.97 | 16.42 | 14978 |
| 1776120000 | 16.41 | -0.03 | -0.18 | 16.44 | 16.6 | 16.36 | 6843 |
| 1775860800 | 16.44 | 0.14 | 0.86 | 16.35 | 16.66 | 16.35 | 3447 |
| 1775774400 | 16.3001 | -0.19 | -1.16 | 16.37 | 16.59 | 16.3 | 2088 |
| 1775688000 | 16.491599 | 0.21 | 1.30 | 16.32 | 16.6792 | 16.309999 | 5733 |
| 1775601600 | 16.28 | 0.03 | 0.18 | 16.16 | 16.28 | 16.059999 | 4876 |
| 1775515200 | 16.25 | 0.19 | 1.18 | 16.07 | 16.4939 | 16.07 | 4651 |
| 1775169600 | 16.059999 | -0.07 | -0.43 | 15.97 | 16.39 | 15.97 | 8146 |
| 1775083200 | 16.129999 | 0.28 | 1.77 | 16.02 | 16.129999 | 16.02 | 13398 |
| 1774996800 | 15.85 | -0.37 | -2.28 | 16.36 | 16.399999 | 15.85 | 103566 |
| 1774910400 | 16.219999 | 0.12 | 0.75 | 16.23 | 16.2499 | 16.0702 | 8208 |
| 1774651200 | 16.1 | -0.1 | -0.62 | 16.14 | 16.4889 | 16 | 11544 |
| 1774564800 | 16.2 | -0.38 | -2.29 | 16.36 | 16.585 | 16.1 | 19094 |
| 1774478400 | 16.579899 | 0.29 | 1.78 | 16.42 | 16.725 | 16.27 | 5232 |
| 1774392000 | 16.29 | -0.09 | -0.55 | 16.53 | 16.6 | 16.25 | 9433 |
| 1774305600 | 16.379999 | -0.01 | -0.06 | 16.52 | 16.67 | 16.219999 | 7097 |
| 1774046400 | 16.39 | -0.02 | -0.12 | 16.35 | 16.477 | 16.21 | 11087 |
| 1773960000 | 16.41 | -0.01 | -0.06 | 16.35 | 16.469999 | 16.25 | 9969 |
| 1773873600 | 16.42 | 0 | 0.00 | 16.579999 | 16.579999 | 16.3 | 6211 |
| 1773787200 | 16.42 | -0.11 | -0.67 | 16.53 | 16.69 | 16.399999 | 11428 |
| 1773700800 | 16.53 | -0.32 | -1.90 | 16.55 | 16.68 | 16.485 | 12273 |
| 1773441600 | 16.85 | 0.04 | 0.24 | 16.94 | 16.94 | 16.7 | 24030 |
| 1773355200 | 16.81 | 0.05 | 0.30 | 16.67 | 16.96 | 16.67 | 11610 |
| 1773268800 | 16.76 | -0.06 | -0.36 | 16.89 | 17 | 16.67 | 15069 |
| 1773182400 | 16.82 | -0.06 | -0.36 | 16.95 | 17.0699 | 16.8 | 13050 |
| 1773096000 | 16.88 | -0.06 | -0.35 | 16.9 | 16.9801 | 16.75 | 20776 |
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。
