Hot Features
プレミアム
Borr Drilling Limited (BORR)
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 | -0.1301 | -3.47860962567 | 3.74 | 4.03 | 3.6 | 4235099 | 3.75232634 | CS |
| 4 | -0.3898 | -9.74573092982 | 3.9997 | 4.12 | 3.29 | 4039528 | 3.69861837 | CS |
| 12 | -1.8701 | -34.1259124088 | 5.48 | 5.709 | 3.29 | 3520684 | 4.18789701 | CS |
| 26 | -2.7301 | -43.0615141956 | 6.34 | 7.09 | 3.29 | 2583803 | 4.91773591 | CS |
| 52 | -3.6601 | -50.3452544704 | 7.27 | 7.605 | 3.29 | 2286659 | 5.50293928 | CS |
| 156 | 1.7399 | 93.0427807487 | 1.87 | 9.01 | 1.75 | 1780962 | 5.5204894 | CS |
| 260 | -4.8901 | -57.5305882353 | 8.5 | 9.12 | 0.2426 | 2246225 | 3.17785158 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 3.6 | -0.06 | -1.64 | 3.555 | 3.64 | 3.47 | 5029839 |
| 1734651600 | 3.66 | -0.11 | -2.92 | 3.78 | 3.8 | 3.6312 | 4220019 |
| 1734565200 | 3.77 | -0.04 | -1.05 | 3.875 | 4.03 | 3.73 | 4506245 |
| 1734478800 | 3.81 | 0 | 0.00 | 3.759 | 3.85 | 3.745 | 3588109 |
| 1734392400 | 3.81 | 0.08 | 2.14 | 3.745 | 3.8688 | 3.69 | 3760927 |
| 1734133200 | 3.73 | 0.04 | 1.08 | 3.74 | 3.9589 | 3.68 | 5100195 |
| 1734046800 | 3.69 | -0.17 | -4.40 | 3.76 | 3.785 | 3.67 | 2025643 |
| 1733960400 | 3.86 | 0.09 | 2.39 | 3.885 | 3.95 | 3.76 | 3608071 |
| 1733874000 | 3.77 | 0.14 | 3.86 | 3.755 | 3.84 | 3.63 | 3931471 |
| 1733787600 | 3.63 | 0.27 | 8.04 | 3.515 | 3.67 | 3.51 | 5381781 |
| 1733528400 | 3.36 | -0.09 | -2.61 | 3.4 | 3.41 | 3.29 | 4134455 |
| 1733442000 | 3.45 | -0.05 | -1.43 | 3.505 | 3.535 | 3.38 | 4263015 |
| 1733355600 | 3.5 | -0.16 | -4.37 | 3.685 | 3.7 | 3.44 | 4949962 |
| 1733269200 | 3.66 | -0.09 | -2.40 | 3.81 | 3.81 | 3.62 | 3619833 |
| 1733182800 | 3.75 | 0.03 | 0.81 | 3.76 | 3.79 | 3.7 | 3151608 |
| 1732917840 | 3.72 | 0.03 | 0.81 | 3.75 | 3.8 | 3.69 | 1938603 |
| 1732750800 | 3.69 | 0.07 | 1.93 | 3.7 | 3.79 | 3.67 | 3473155 |
| 1732664400 | 3.62 | -0.19 | -4.99 | 3.7799 | 3.83 | 3.61 | 4446453 |
| 1732578000 | 3.81 | -0.24 | -5.93 | 3.99 | 4.01 | 3.76 | 6655260 |
| 1732318800 | 4.05 | 0.1 | 2.53 | 3.9997 | 4.12 | 3.98 | 3996229 |
| 1732232400 | 3.95 | 0.09 | 2.33 | 3.925 | 4.03 | 3.88 | 4364789 |
| 1732146000 | 3.86 | -0.08 | -2.03 | 3.9105 | 3.935 | 3.83 | 3629913 |
| 1732059600 | 3.94 | -0.1 | -2.48 | 3.99 | 4.0298999 | 3.9 | 2940188 |
| 1731973200 | 4.04 | 0.09 | 2.28 | 4 | 4.1 | 3.96 | 6034089 |
| 1731714000 | 3.95 | -0.19 | -4.59 | 4.15 | 4.165 | 3.92 | 5192447 |
| 1731627600 | 4.14 | 0.16 | 4.02 | 4.225 | 4.23 | 4.07 | 6869037 |
| 1731541200 | 3.98 | -0.02 | -0.50 | 4.01 | 4.09 | 3.945 | 3794861 |
| 1731454800 | 4 | -0.12 | -2.91 | 4.08 | 4.12 | 3.98 | 2270004 |
| 1731368400 | 4.12 | 0.16 | 4.04 | 4.01 | 4.14 | 3.9827 | 3566721 |
| 1731109200 | 3.96 | -0.11 | -2.70 | 3.955 | 4.0291 | 3.76 | 9156391 |
| 1731022800 | 4.07 | -0.34 | -7.71 | 4.1849999 | 4.22 | 4 | 5277177 |
| 1730936400 | 4.41 | 0.22 | 5.25 | 4.315 | 4.43 | 4.24 | 5477050 |
| 1730850000 | 4.19 | 0 | 0.00 | 4.205 | 4.23 | 4.12 | 2580812 |
| 1730763600 | 4.19 | 0.11 | 2.70 | 4.22 | 4.29 | 4.14 | 2691877 |
| 1730500800 | 4.08 | -0.11 | -2.63 | 4.19 | 4.19 | 4.04 | 4064327 |
| 1730414400 | 4.19 | 0.05 | 1.21 | 4.14 | 4.255 | 4.133 | 4164790 |
| 1730328000 | 4.14 | -0.15 | -3.50 | 4.24 | 4.3 | 4.12 | 3166220 |
| 1730241600 | 4.29 | -0.16 | -3.60 | 4.44 | 4.44 | 4.28 | 3439006 |
| 1730155200 | 4.45 | -0.25 | -5.32 | 4.245 | 4.46 | 4.17 | 7064830 |
| 1729896000 | 4.7 | 0.03 | 0.64 | 4.85 | 4.865 | 4.68 | 1869311 |
| 1729809600 | 4.67 | -0.03 | -0.64 | 4.69 | 4.73 | 4.59 | 3131262 |
| 1729723200 | 4.7 | -0.04 | -0.84 | 4.76 | 4.76 | 4.68 | 2413430 |
| 1729636800 | 4.74 | -0.33 | -6.51 | 4.955 | 4.958 | 4.715 | 5058607 |
| 1729550400 | 5.07 | -0.1 | -1.93 | 5.17 | 5.205 | 5.04 | 2013484 |
| 1729291200 | 5.17 | -0.04 | -0.77 | 5.22 | 5.245 | 5.1 | 2428201 |
| 1729204800 | 5.21 | -0.04 | -0.76 | 5.15 | 5.225 | 5.08 | 1912224 |
| 1729118400 | 5.25 | 0.15 | 2.94 | 5.12 | 5.26 | 5.085 | 2138753 |
| 1729032000 | 5.1 | -0.19 | -3.59 | 5.14 | 5.165 | 5.09 | 3246490 |
| 1728945600 | 5.29 | -0.08 | -1.49 | 5.25 | 5.3099999 | 5.22 | 1283024 |
| 1728686400 | 5.37 | 0.09 | 1.70 | 5.28 | 5.4349999 | 5.25 | 1766169 |
| 1728600000 | 5.28 | 0.04 | 0.76 | 5.255 | 5.335 | 5.23 | 1412978 |
| 1728513600 | 5.24 | -0.07 | -1.32 | 5.28 | 5.305 | 5.235 | 2015278 |
| 1728427200 | 5.3099999 | -0.25 | -4.50 | 5.46 | 5.46 | 5.215 | 2201165 |
| 1728340800 | 5.5599999 | -0.04 | -0.71 | 5.65 | 5.709 | 5.54 | 1436565 |
| 1728081600 | 5.6 | -0.05 | -0.88 | 5.66 | 5.67 | 5.5599999 | 1548224 |
| 1727995200 | 5.65 | 0.14 | 2.54 | 5.5 | 5.66 | 5.45 | 1309687 |
| 1727908800 | 5.51 | 0.02 | 0.36 | 5.545 | 5.59 | 5.465 | 1308449 |
| 1727822400 | 5.49 | 0 | 0.00 | 5.43 | 5.595 | 5.39 | 2297580 |
| 1727735520 | 5.49 | -0.13 | -2.31 | 5.51 | 5.5599999 | 5.43 | 2601165 |
| 1727476800 | 5.62 | 0.28 | 5.24 | 5.48 | 5.7 | 5.47 | 1832722 |
| 1727390400 | 5.34 | -0.18 | -3.26 | 5.3099999 | 5.438 | 5.275 | 2047007 |
| 1727304000 | 5.5199999 | -0.21 | -3.66 | 5.64 | 5.65 | 5.485 | 1046300 |
| 1727217600 | 5.73 | 0.07 | 1.24 | 5.75 | 5.8099999 | 5.66 | 1133331 |
| 1727131200 | 5.66 | 0.04 | 0.71 | 5.67 | 5.69 | 5.53 | 1422869 |
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
