Hot Features
プレミアム
Barnes and Noble Education Inc (BNED)
NYSE
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -1.12 | -9.64685615848 | 11.61 | 11.61 | 9.621 | 773091 | 10.12329696 | CS |
| 4 | -0.51 | -4.63636363636 | 11 | 14.405 | 9.621 | 652526 | 11.23288961 | CS |
| 12 | 1.48 | 16.4261931188 | 9.01 | 14.405 | 8.31 | 385468 | 10.76721182 | CS |
| 26 | 3.92 | 59.6651445967 | 6.57 | 14.405 | 6.05 | 374392 | 10.29305173 | CS |
| 52 | -104.51 | -90.8782608696 | 115 | 226 | 6.05 | 5109858 | 60.11871139 | CS |
| 156 | -655.51 | -98.4249249249 | 666 | 745 | 6.05 | 2043152 | 91.46420204 | CS |
| 260 | -406.51 | -97.48441247 | 417 | 1200.9 | 6.05 | 1448733 | 159.86413587 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 10.06 | 0.14 | 1.41 | 9.9 | 10.37 | 9.86 | 555108 |
| 1734997200 | 9.92 | -0.02 | -0.20 | 10 | 10.3199 | 9.621 | 550133 |
| 1734738000 | 9.94 | -1.17 | -10.53 | 10.3 | 11 | 9.94 | 1550190 |
| 1734651600 | 11.11 | -0.24 | -2.11 | 11.61 | 11.61 | 10.88 | 436932 |
| 1734565200 | 11.35 | -0.31 | -2.66 | 11.4 | 12.68 | 11.215 | 585077 |
| 1734478800 | 11.66 | -0.26 | -2.18 | 12.01 | 12.27 | 11.18 | 837265 |
| 1734392400 | 11.92 | -1.36 | -10.24 | 13.27 | 14.405 | 11.41 | 1241550 |
| 1734133200 | 13.28 | 1.77 | 15.38 | 11.76 | 13.4 | 11.63 | 529011 |
| 1734046800 | 11.51 | -1.5 | -11.53 | 12.28 | 12.39 | 11.135 | 722746 |
| 1733960400 | 13.01 | 1.06 | 8.87 | 12 | 13.35 | 11.4 | 512496 |
| 1733874000 | 11.95 | 0.44 | 3.82 | 11.38 | 12.74 | 11.2 | 491545 |
| 1733787600 | 11.51 | 1.01 | 9.62 | 10.65 | 12.58 | 10.63 | 1361274 |
| 1733528400 | 10.5 | -0.73 | -6.50 | 11.32 | 11.53 | 10.5 | 648116 |
| 1733442000 | 11.23 | 0.23 | 2.09 | 10.8 | 11.691 | 10.6771 | 357559 |
| 1733355600 | 11 | -0.24 | -2.14 | 11.65 | 11.69 | 10.94 | 405347 |
| 1733269200 | 11.24 | 0.5 | 4.66 | 10.81 | 11.58 | 10.495 | 487248 |
| 1733182800 | 10.74 | -0.2 | -1.83 | 10.87 | 11.32 | 10.66 | 329409 |
| 1732917840 | 10.94 | -0.06 | -0.55 | 11 | 11.41 | 10.935 | 144470 |
| 1732750800 | 11 | 0.45 | 4.27 | 10.82 | 11.88 | 10.82 | 584785 |
| 1732664400 | 10.55 | 0.17 | 1.64 | 10.39 | 10.61 | 10.1501 | 192437 |
| 1732578000 | 10.38 | 0.04 | 0.39 | 10.54 | 11.14 | 10.29 | 646388 |
| 1732318800 | 10.34 | 0.43 | 4.34 | 10.04 | 10.65 | 10 | 672261 |
| 1732232400 | 9.91 | 0.16 | 1.64 | 9.66 | 10.02 | 9.41 | 314623 |
| 1732146000 | 9.75 | -0.41 | -4.04 | 10.2 | 10.295 | 9.64 | 411071 |
| 1732059600 | 10.16 | 0.21 | 2.11 | 10.15 | 10.36 | 9.74 | 583469 |
| 1731973200 | 9.95 | 0.18 | 1.84 | 9.96 | 10.1023 | 9.59 | 468694 |
| 1731714000 | 9.77 | -0.37 | -3.65 | 10.21 | 10.21 | 9.45 | 272856 |
| 1731627600 | 10.14 | 0.32 | 3.26 | 9.89 | 10.28 | 9.72 | 390992 |
| 1731541200 | 9.82 | -0.51 | -4.94 | 10.3 | 10.5199 | 9.82 | 457730 |
| 1731454800 | 10.33 | -0.84 | -7.52 | 11.5 | 11.5 | 10.33 | 487605 |
| 1731368400 | 11.17 | -1.46 | -11.56 | 12.63 | 13.2 | 11.1 | 498691 |
| 1731109200 | 12.63 | 2.87 | 29.41 | 10.5 | 13.78 | 10.5 | 1016392 |
| 1731022800 | 9.76 | 0.19 | 1.99 | 9.45 | 10.048 | 9.44 | 175455 |
| 1730936400 | 9.57 | 0.45 | 4.93 | 9.42 | 9.8189 | 9.07 | 187117 |
| 1730850000 | 9.1199999 | 0.12 | 1.33 | 9.1 | 9.47 | 9 | 87092 |
| 1730763600 | 9 | -0.06 | -0.66 | 9.07 | 9.18 | 8.8 | 86486 |
| 1730500800 | 9.06 | -0.24 | -2.58 | 9.43 | 9.5 | 9.03 | 87107 |
| 1730414400 | 9.3 | -0.39 | -4.02 | 9.58 | 9.66 | 9.24 | 83226 |
| 1730328000 | 9.69 | -0.08 | -0.82 | 9.7 | 9.96 | 9.52 | 115261 |
| 1730241600 | 9.77 | -0.4 | -3.93 | 10.21 | 10.21 | 9.69 | 97451 |
| 1730155200 | 10.17 | -0.01 | -0.10 | 10.13 | 10.33 | 10.05 | 84326 |
| 1729896000 | 10.18 | 0 | 0.00 | 10.34 | 10.95 | 10.13 | 197551 |
| 1729809600 | 10.18 | -0.21 | -2.02 | 10.31 | 10.4 | 10.01 | 68960 |
| 1729723200 | 10.39 | -0.2 | -1.89 | 10.54 | 10.75 | 10.25 | 112887 |
| 1729636800 | 10.59 | 0.19 | 1.83 | 10.56 | 10.76 | 10.365 | 111190 |
| 1729550400 | 10.4 | 0.02 | 0.19 | 10.44 | 10.55 | 10.1104 | 103808 |
| 1729291200 | 10.38 | 0.72 | 7.45 | 9.6199999 | 10.49 | 9.6199999 | 177460 |
| 1729204800 | 9.66 | 0.01 | 0.10 | 9.68 | 9.75 | 9.4401 | 120370 |
| 1729118400 | 9.65 | 0.54 | 5.93 | 9.26 | 9.67 | 9.11 | 236563 |
| 1729032000 | 9.11 | 0.2 | 2.24 | 8.91 | 9.225 | 8.82 | 70765 |
| 1728945600 | 8.91 | -0.03 | -0.34 | 8.9 | 8.975 | 8.71 | 59026 |
| 1728686400 | 8.94 | -0.04 | -0.45 | 8.95 | 9.15 | 8.83 | 131582 |
| 1728600000 | 8.98 | 0.11 | 1.24 | 8.7899999 | 9.065 | 8.735 | 101905 |
| 1728513600 | 8.8699999 | -0.07 | -0.78 | 8.88 | 9 | 8.31 | 297511 |
| 1728427200 | 8.94 | -0.06 | -0.67 | 8.91 | 9.1 | 8.84 | 132875 |
| 1728340800 | 9 | -0.26 | -2.81 | 9.2 | 9.24 | 8.93 | 221155 |
| 1728081600 | 9.26 | 0.15 | 1.65 | 9.28 | 9.65 | 9.1 | 346605 |
| 1727995200 | 9.11 | 0.11 | 1.22 | 9.01 | 9.13 | 8.9 | 119925 |
| 1727908800 | 9 | -0.04 | -0.44 | 9 | 9.225 | 8.856 | 246970 |
| 1727822400 | 9.0399999 | -0.22 | -2.38 | 9.14 | 9.2599 | 8.74 | 415496 |
| 1727736000 | 9.26 | -0.14 | -1.49 | 9.28 | 9.66 | 9.18 | 165878 |
| 1727476800 | 9.4 | 0.21 | 2.29 | 9.22 | 9.67 | 9.135 | 219559 |
| 1727390400 | 9.19 | -0.13 | -1.39 | 9.52 | 9.64 | 9.02 | 242935 |
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
