Hot Features
プレミアム
BrightSpire Capital Inc (BRSP)
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 | 0.01 | 0.180831826401 | 5.53 | 5.62 | 5.42 | 2200031 | 5.52583838 | CS |
| 4 | -0.16 | -2.80701754386 | 5.7 | 5.7919 | 5.415 | 1492507 | 5.54581182 | CS |
| 12 | -0.02 | -0.359712230216 | 5.56 | 6.13 | 5.415 | 1039600 | 5.69699122 | CS |
| 26 | -0.32 | -5.46075085324 | 5.86 | 6.165 | 5.4 | 957864 | 5.72038156 | CS |
| 52 | 0.42 | 8.203125 | 5.12 | 6.165 | 4.84 | 836974 | 5.60679778 | CS |
| 156 | -1.1 | -16.5662650602 | 6.64 | 8.01 | 4.16 | 764698 | 5.92762836 | CS |
| 260 | -4.06 | -42.2916666667 | 9.6 | 10.46 | 4.16 | 757954 | 6.61912903 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782513600 | 5.54 | 0.06 | 1.09 | 5.47 | 5.54 | 5.4349999 | 3562068 |
| 1782427200 | 5.48 | -0.05 | -0.90 | 5.55 | 5.62 | 5.42 | 2101078 |
| 1782340800 | 5.53 | -0.04 | -0.72 | 5.58 | 5.605 | 5.51 | 1661129 |
| 1782254400 | 5.57 | 0.07 | 1.27 | 5.5199999 | 5.5994 | 5.49 | 1913302 |
| 1782168000 | 5.5 | -0.04 | -0.72 | 5.53 | 5.59 | 5.48 | 1762576 |
| 1781822400 | 5.54 | 0.09 | 1.65 | 5.47 | 5.6369999 | 5.46 | 2678319 |
| 1781736000 | 5.45 | -0.23 | -4.05 | 5.64 | 5.68 | 5.415 | 2714389 |
| 1781649600 | 5.68 | 0.09 | 1.61 | 5.63 | 5.715 | 5.59 | 1532945 |
| 1781563200 | 5.59 | -0.03 | -0.53 | 5.67 | 5.7 | 5.585 | 1329519 |
| 1781304000 | 5.62 | 0.02 | 0.36 | 5.64 | 5.64 | 5.575 | 935468 |
| 1781217600 | 5.6 | -0.03 | -0.53 | 5.67 | 5.7 | 5.58 | 1180829 |
| 1781131200 | 5.63 | 0.08 | 1.44 | 5.58 | 5.6449999 | 5.5599999 | 938940 |
| 1781044800 | 5.55 | 0.05 | 0.91 | 5.55 | 5.6 | 5.54 | 715304 |
| 1780958400 | 5.5 | -0.05 | -0.90 | 5.5599999 | 5.58 | 5.48 | 677996 |
| 1780699200 | 5.55 | -0.02 | -0.36 | 5.5599999 | 5.595 | 5.51 | 534656 |
| 1780612800 | 5.57 | 0.07 | 1.27 | 5.55 | 5.64 | 5.53 | 645772 |
| 1780526400 | 5.5 | -0.08 | -1.43 | 5.55 | 5.5599999 | 5.46 | 1455575 |
| 1780440000 | 5.58 | -0.03 | -0.53 | 5.61 | 5.675 | 5.55 | 1138984 |
| 1780353600 | 5.61 | -0.16 | -2.77 | 5.7 | 5.7919 | 5.61 | 878787 |
| 1780094400 | 5.7699999 | 0.02 | 0.35 | 5.75 | 5.785 | 5.73 | 1144694 |
| 1780008000 | 5.75 | -0.01 | -0.17 | 5.75 | 5.775 | 5.71 | 555256 |
| 1779921600 | 5.76 | 0.08 | 1.41 | 5.69 | 5.7795 | 5.69 | 742942 |
| 1779835200 | 5.68 | 0.01 | 0.18 | 5.67 | 5.695 | 5.62 | 971768 |
| 1779489600 | 5.67 | -0.03 | -0.53 | 5.7 | 5.735 | 5.65 | 695102 |
| 1779403200 | 5.7 | 0 | 0.00 | 5.68 | 5.725 | 5.635 | 809437 |
| 1779316800 | 5.7 | 0.04 | 0.71 | 5.65 | 5.755 | 5.63 | 867691 |
| 1779230400 | 5.66 | -0.1 | -1.74 | 5.72 | 5.735 | 5.63 | 661454 |
| 1779144000 | 5.76 | 0.06 | 1.05 | 5.74 | 5.82 | 5.705 | 942630 |
| 1778884800 | 5.7 | -0.06 | -1.04 | 5.71 | 5.78 | 5.63 | 951228 |
| 1778798400 | 5.76 | -0.04 | -0.69 | 5.82 | 5.875 | 5.76 | 1071155 |
| 1778712000 | 5.8 | 0.07 | 1.22 | 5.72 | 5.825 | 5.6825 | 1125852 |
| 1778625600 | 5.73 | -0.09 | -1.55 | 5.83 | 5.89 | 5.7025 | 1654774 |
| 1778539200 | 5.82 | -0.15 | -2.51 | 5.98 | 5.99 | 5.78 | 1219473 |
| 1778280000 | 5.97 | 0.04 | 0.67 | 5.95 | 6 | 5.9 | 647947 |
| 1778193600 | 5.93 | -0.02 | -0.34 | 5.95 | 5.97 | 5.91 | 791716 |
| 1778107200 | 5.95 | 0.05 | 0.85 | 5.97 | 5.97 | 5.93 | 624236 |
| 1778020800 | 5.9 | 0.08 | 1.37 | 5.84 | 5.91 | 5.825 | 689044 |
| 1777934400 | 5.82 | -0.05 | -0.85 | 5.82 | 5.9 | 5.7699999 | 789705 |
| 1777675200 | 5.87 | 0.07 | 1.21 | 5.84 | 5.88 | 5.8 | 537960 |
| 1777588800 | 5.8 | 0 | 0.00 | 5.7699999 | 5.86 | 5.7699999 | 963023 |
| 1777502400 | 5.8 | -0.27 | -4.45 | 5.92 | 6 | 5.785 | 1180737 |
| 1777416000 | 6.07 | 0 | 0.00 | 6.08 | 6.13 | 6.025 | 843762 |
| 1777329600 | 6.07 | 0.01 | 0.17 | 6.0199999 | 6.09 | 6.005 | 711176 |
| 1777070400 | 6.0599999 | 0.02 | 0.33 | 6.0199999 | 6.11 | 5.98 | 655895 |
| 1776984000 | 6.04 | -0.02 | -0.33 | 6.0599999 | 6.065 | 5.98 | 675593 |
| 1776897600 | 6.0599999 | 0.18 | 3.06 | 6.1 | 6.1 | 5.98 | 987399 |
| 1776811200 | 5.88 | -0.11 | -1.84 | 5.98 | 6.0399 | 5.87 | 702795 |
| 1776724800 | 5.99 | 0.01 | 0.17 | 5.94 | 5.995 | 5.91 | 548616 |
| 1776465600 | 5.98 | 0.07 | 1.18 | 5.97 | 6.0599999 | 5.94 | 872578 |
| 1776379200 | 5.91 | -0.06 | -1.01 | 5.96 | 5.96 | 5.8811 | 633444 |
| 1776292800 | 5.97 | 0.04 | 0.67 | 5.93 | 5.975 | 5.8949999 | 898147 |
| 1776206400 | 5.93 | 0.05 | 0.85 | 5.87 | 5.93 | 5.865 | 738924 |
| 1776120000 | 5.88 | 0.06 | 1.03 | 5.8 | 5.885 | 5.76 | 591349 |
| 1775860800 | 5.82 | 0.02 | 0.34 | 5.82 | 5.86 | 5.765 | 470902 |
| 1775774400 | 5.8 | 0.01 | 0.17 | 5.7699999 | 5.87 | 5.74 | 582125 |
| 1775688000 | 5.79 | 0.19 | 3.39 | 5.72 | 5.8 | 5.7 | 827322 |
| 1775601600 | 5.6 | -0.02 | -0.36 | 5.63 | 5.64 | 5.5599999 | 917665 |
| 1775515200 | 5.62 | 0.02 | 0.36 | 5.5599999 | 5.65 | 5.5599999 | 643660 |
| 1775169600 | 5.6 | 0.04 | 0.72 | 5.44 | 5.626407 | 5.44 | 663559 |
| 1775083200 | 5.5599999 | -0.04 | -0.71 | 5.61 | 5.625 | 5.555 | 649204 |
| 1774996800 | 5.6 | -0.01 | -0.18 | 5.55 | 5.62 | 5.48 | 840747 |
| 1774910400 | 5.61 | 0.1 | 1.81 | 5.5599999 | 5.6449999 | 5.5068 | 889404 |
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。
