Hot Features
プレミアム
Dutch Bros Inc (BROS)
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 | 4.65 | 8.33333333333 | 55.8 | 60.5695 | 54.79 | 3297067 | 57.83496948 | CS |
| 4 | 7.68 | 14.5537237067 | 52.77 | 60.5695 | 51.5274 | 2439529 | 55.97757023 | CS |
| 12 | 25.48 | 72.8624535316 | 34.97 | 60.5695 | 32.68 | 2957467 | 48.75366402 | CS |
| 26 | 18.1 | 42.7390791027 | 42.35 | 60.5695 | 26.9601 | 3057532 | 39.84657496 | CS |
| 52 | 31.65 | 109.895833333 | 28.8 | 60.5695 | 25.46 | 2775642 | 37.24102044 | CS |
| 156 | 16.22 | 36.6719421207 | 44.23 | 66 | 20.05 | 1833703 | 36.69371738 | CS |
| 260 | 27.95 | 86 | 32.5 | 81.4 | 20.05 | 1902411 | 38.94700975 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737070800 | 60.47 | 1.58 | 2.68 | 59.22 | 61.09 | 58.74 | 2141297 |
| 1736984400 | 58.89 | -0.19 | -0.32 | 60 | 60.5664 | 58.31 | 3087437 |
| 1736898000 | 59.08 | 3.31 | 5.94 | 56.55 | 59.99 | 56.51 | 4058886 |
| 1736811600 | 55.77 | -1.44 | -2.52 | 56.28 | 57.46 | 54.87 | 3149130 |
| 1736552400 | 57.21 | 1.01 | 1.80 | 55.8 | 57.64 | 54.79 | 2892813 |
| 1736379600 | 56.2 | -1.33 | -2.31 | 57.24 | 57.7 | 55.395 | 2168303 |
| 1736293200 | 57.53 | -0.25 | -0.43 | 59.01 | 59.18 | 56.16 | 2309611 |
| 1736206800 | 57.78 | 1.43 | 2.54 | 58.35 | 58.955 | 57.2 | 3062533 |
| 1735947600 | 56.35 | 0.04 | 0.07 | 56.82 | 58.1 | 56.02 | 2866635 |
| 1735861200 | 56.31 | 3.93 | 7.50 | 52.8 | 56.41 | 52.5 | 3611122 |
| 1735688400 | 52.38 | -0.17 | -0.32 | 52.99 | 53.3732 | 51.92 | 1204884 |
| 1735602000 | 52.55 | -0.81 | -1.52 | 52.25 | 53.11 | 51.7 | 1955185 |
| 1735342800 | 53.36 | -2.46 | -4.41 | 55.41 | 55.56 | 53 | 2025319 |
| 1735256400 | 55.82 | 1.01 | 1.84 | 54.5 | 55.86 | 53.7592 | 1178978 |
| 1735077840 | 54.81 | 1.85 | 3.49 | 52.99 | 55.24 | 52.66 | 1112150 |
| 1734997200 | 52.96 | -1.1 | -2.03 | 53.56 | 53.939 | 51.75 | 1816725 |
| 1734738000 | 54.06 | 1.74 | 3.33 | 51.64 | 54.55 | 51.5274 | 2953273 |
| 1734651600 | 52.32 | 1.05 | 2.05 | 52.77 | 53.4 | 52.13 | 2019005 |
| 1734565200 | 51.27 | -1.69 | -3.19 | 53.29 | 54.35 | 50.71 | 2200738 |
| 1734478800 | 52.96 | -1.01 | -1.87 | 53.89 | 54.675 | 52.45 | 2426740 |
| 1734392400 | 53.97 | 1.91 | 3.67 | 52.29 | 53.97 | 52.28 | 2684361 |
| 1734133200 | 52.06 | -0.47 | -0.89 | 52.79 | 53.12 | 51.13 | 1887919 |
| 1734046800 | 52.53 | -0.37 | -0.70 | 52.95 | 53.555 | 52.33 | 2358800 |
| 1733960400 | 52.9 | 0.92 | 1.77 | 52.42 | 52.92 | 51.85 | 1791870 |
| 1733874000 | 51.98 | -1.27 | -2.38 | 53.41 | 53.6499 | 51.72 | 1790580 |
| 1733787600 | 53.25 | -1.89 | -3.43 | 55.04 | 55.23 | 52.1 | 2423570 |
| 1733528400 | 55.14 | 1.16 | 2.15 | 55.3 | 56.1 | 54.609 | 2402596 |
| 1733442000 | 53.98 | -0.24 | -0.44 | 54.08 | 54.71 | 53.73 | 1658434 |
| 1733355600 | 54.22 | -0.17 | -0.31 | 55.25 | 55.79 | 54.07 | 1914128 |
| 1733269200 | 54.39 | -0.11 | -0.20 | 54.05 | 55.1 | 53.32 | 2358199 |
| 1733182800 | 54.5 | 0.77 | 1.43 | 53.67 | 54.94 | 53.6 | 1790728 |
| 1732917840 | 53.73 | 0.58 | 1.09 | 53.77 | 54.59 | 53.66 | 1223418 |
| 1732750800 | 53.15 | 0.18 | 0.34 | 52.68 | 53.16 | 52.04 | 1647294 |
| 1732664400 | 52.97 | 1.06 | 2.04 | 52 | 53.29 | 51.8 | 1599711 |
| 1732578000 | 51.91 | 0.71 | 1.39 | 51.94 | 52.44 | 51.46 | 2813660 |
| 1732318800 | 51.2 | -0.87 | -1.67 | 51.79 | 52.15 | 50.75 | 2796259 |
| 1732232400 | 52.07 | -0.55 | -1.05 | 51.4 | 52.88 | 51.19 | 2560019 |
| 1732146000 | 52.62 | 2.81 | 5.64 | 50 | 52.98 | 49.58 | 4837967 |
| 1732059600 | 49.81 | 2.09 | 4.38 | 47.34 | 49.85 | 47.2 | 3767494 |
| 1731973200 | 47.72 | 1.11 | 2.38 | 46.61 | 49.01 | 46.53 | 3871495 |
| 1731714000 | 46.61 | -0.29 | -0.62 | 46.09 | 46.82 | 45.99 | 3322678 |
| 1731627600 | 46.9 | -0.55 | -1.16 | 47 | 47.7 | 46.342 | 2299109 |
| 1731541200 | 47.45 | -1.33 | -2.73 | 49 | 49.3644 | 47.41 | 2566820 |
| 1731454800 | 48.78 | 0.34 | 0.70 | 47.81 | 49.5 | 47.81 | 3872439 |
| 1731368400 | 48.44 | 1.26 | 2.67 | 47.85 | 48.95 | 46.51 | 5928784 |
| 1731109200 | 47.18 | 2.41 | 5.38 | 43.96 | 47.38 | 43.62 | 6643537 |
| 1731022800 | 44.77 | 9.83 | 28.13 | 43.648 | 50.24 | 43.5 | 20542512 |
| 1730936400 | 34.94 | 1.31 | 3.90 | 34.5 | 35.4 | 33.8 | 5941269 |
| 1730850000 | 33.63 | 0.63 | 1.91 | 32.93 | 33.72 | 32.68 | 2621981 |
| 1730763600 | 33 | -0.4 | -1.20 | 33.17 | 34.2199 | 32.79 | 2439695 |
| 1730500800 | 33.4 | 0.28 | 0.85 | 33.31 | 33.78 | 32.914299 | 2271973 |
| 1730414400 | 33.119999 | 0.04 | 0.12 | 33 | 33.59 | 32.8091 | 2082551 |
| 1730328000 | 33.08 | -2.02 | -5.75 | 34.6 | 34.86 | 33.06 | 4008616 |
| 1730241600 | 35.1 | -0.8 | -2.23 | 35.74 | 35.74 | 35.09 | 1779325 |
| 1730155200 | 35.9 | 0.37 | 1.04 | 35.9 | 36.17 | 35.64 | 1346697 |
| 1729896000 | 35.53 | 0.13 | 0.37 | 35.8 | 35.97 | 35.25 | 1782097 |
| 1729809600 | 35.4 | 0.64 | 1.84 | 34.97 | 35.95 | 34.97 | 1890120 |
| 1729723200 | 34.76 | 0.01 | 0.03 | 34.5 | 35.04 | 34.3207 | 1050763 |
| 1729636800 | 34.75 | -0.37 | -1.05 | 35.07 | 35.16 | 34.53 | 2001656 |
| 1729550400 | 35.12 | 0.1 | 0.29 | 35.26 | 35.43 | 34.7 | 1688484 |
| 1729291200 | 35.02 | 0.32 | 0.92 | 34.89 | 35.2 | 34.68 | 1679181 |
| 1729204800 | 34.7 | -0.16 | -0.46 | 34.89 | 35.2 | 34.53 | 1634954 |
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
