Hot Features
プレミアム
BrightSphere Investment Group Inc (BSIG)
NYSE
登録してリアルタイムのチャート、分析ツール、価格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 | -3.43 | -11.3726790451 | 30.16 | 30.66 | 26.72 | 426140 | 27.93004365 | CS |
| 4 | -4.66 | -14.845492195 | 31.39 | 31.52 | 26.72 | 235307 | 29.45474447 | CS |
| 12 | 1.32 | 5.19480519481 | 25.41 | 31.52 | 22.82 | 218648 | 27.98948941 | CS |
| 26 | 4.71 | 21.3896457766 | 22.02 | 31.52 | 21.49 | 202291 | 25.96399583 | CS |
| 52 | 7.56 | 39.4366197183 | 19.17 | 31.52 | 18.0891 | 254294 | 23.37428707 | CS |
| 156 | 1.31 | 5.15342250197 | 25.42 | 31.52 | 14.73 | 302884 | 21.97569136 | CS |
| 260 | 16.5 | 161.290322581 | 10.23 | 31.52 | 3.61 | 467969 | 20.00071174 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734997200 | 26.73 | -0.28 | -1.04 | 27.17 | 27.3 | 26.58 | 164273 |
| 1734738000 | 27.01 | -1.01 | -3.60 | 27.4 | 27.8 | 26.732 | 1109261 |
| 1734651600 | 28.02 | -0.36 | -1.27 | 28.79 | 28.82 | 27.69 | 217302 |
| 1734565200 | 28.38 | -1.34 | -4.51 | 29.82 | 30.16 | 28.3035 | 399112 |
| 1734478800 | 29.72 | -0.55 | -1.82 | 30.17 | 30.17 | 29.59 | 229646 |
| 1734392400 | 30.27 | 0.15 | 0.50 | 30.16 | 30.66 | 30.02 | 175380 |
| 1734133200 | 30.12 | -0.17 | -0.56 | 30.23 | 30.5 | 29.94 | 127552 |
| 1734046800 | 30.29 | -0.5 | -1.62 | 30.78 | 30.94 | 30.2 | 142343 |
| 1733960400 | 30.79 | 0.42 | 1.38 | 30.7 | 31.12 | 30.4 | 346831 |
| 1733874000 | 30.37 | -0.22 | -0.72 | 29.94 | 30.53 | 29.28 | 178653 |
| 1733787600 | 30.59 | -0.34 | -1.10 | 31.01 | 31.13 | 30.56 | 132364 |
| 1733528400 | 30.93 | -0.14 | -0.45 | 31.21 | 31.21 | 30.63 | 120223 |
| 1733442000 | 31.07 | -0.2 | -0.64 | 31.12 | 31.43 | 30.95 | 133277 |
| 1733355600 | 31.27 | 0.35 | 1.13 | 30.8 | 31.33 | 30.79 | 132572 |
| 1733269200 | 30.92 | 0.02 | 0.06 | 30.94 | 31 | 30.65 | 228402 |
| 1733182800 | 30.9 | -0.28 | -0.90 | 31.28 | 31.35 | 30.745 | 232146 |
| 1732917840 | 31.18 | -0.03 | -0.10 | 31.52 | 31.52 | 30.955 | 71367 |
| 1732750800 | 31.21 | -0.03 | -0.10 | 31.35 | 31.515 | 30.94 | 126368 |
| 1732664400 | 31.24 | 0.24 | 0.77 | 30.74 | 31.47 | 30.65 | 212305 |
| 1732578000 | 31 | 0.03 | 0.10 | 31.39 | 31.49 | 30.99 | 155720 |
| 1732318800 | 30.97 | 0.44 | 1.44 | 30.53 | 31.1 | 30.53 | 164873 |
| 1732232400 | 30.53 | 0.34 | 1.13 | 30.49 | 30.765 | 30.2 | 136561 |
| 1732146000 | 30.19 | 0.28 | 0.94 | 29.91 | 30.2 | 29.535 | 144116 |
| 1732059600 | 29.91 | 0.07 | 0.23 | 29.6 | 30.19 | 29.55 | 349465 |
| 1731973200 | 29.84 | 0.25 | 0.84 | 29.7 | 29.99 | 29.42 | 353543 |
| 1731714000 | 29.59 | -0.07 | -0.24 | 29.8 | 29.9384 | 29.105 | 268550 |
| 1731627600 | 29.66 | 0.03 | 0.10 | 29.54 | 29.965 | 29.315 | 199308 |
| 1731541200 | 29.63 | -0.53 | -1.76 | 30.36 | 30.36 | 29.49 | 180156 |
| 1731454800 | 30.16 | 0.04 | 0.13 | 30.18 | 30.4895 | 29.76 | 210723 |
| 1731368400 | 30.12 | 0.87 | 2.97 | 29.82 | 30.14 | 26.77 | 346219 |
| 1731109200 | 29.25 | -0.07 | -0.24 | 29.5 | 29.6683 | 29.22 | 251225 |
| 1731022800 | 29.32 | -0.58 | -1.94 | 29.72 | 29.895 | 28.94 | 242794 |
| 1730936400 | 29.9 | 1.86 | 6.63 | 29.62 | 30.3511 | 29.3 | 396574 |
| 1730850000 | 28.04 | 0.65 | 2.37 | 27.43 | 28.24 | 27.35 | 196519 |
| 1730763600 | 27.39 | -0.04 | -0.15 | 27.33 | 27.59 | 27 | 169901 |
| 1730500800 | 27.43 | 1.04 | 3.94 | 26.55 | 27.505 | 26.535 | 158498 |
| 1730414400 | 26.39 | 0.02 | 0.08 | 27.51 | 27.58 | 26.2 | 160011 |
| 1730328000 | 26.37 | 0.04 | 0.15 | 26.38 | 26.77 | 26.35 | 160996 |
| 1730241600 | 26.33 | -0.11 | -0.42 | 26.19 | 26.625 | 26.19 | 192327 |
| 1730155200 | 26.44 | 0.62 | 2.40 | 26.04 | 26.525 | 26.01 | 110267 |
| 1729896000 | 25.82 | -0.21 | -0.81 | 26.24 | 26.495 | 25.81 | 103599 |
| 1729809600 | 26.03 | 0.4 | 1.56 | 25.67 | 26.27 | 25.625 | 181302 |
| 1729723200 | 25.63 | -0.56 | -2.14 | 26.09 | 26.44 | 25.36 | 154360 |
| 1729636800 | 26.19 | 0.01 | 0.04 | 26.1 | 26.41 | 25.86 | 130979 |
| 1729550400 | 26.18 | -0.92 | -3.39 | 27.1 | 27.11 | 26.13 | 118036 |
| 1729291200 | 27.1 | 0.03 | 0.11 | 26.83 | 27.325 | 26.71 | 237895 |
| 1729204800 | 27.07 | 0.07 | 0.26 | 27.19 | 27.28 | 26.95 | 151559 |
| 1729118400 | 27 | 0.37 | 1.39 | 26.91 | 27.195 | 26.83 | 199531 |
| 1729032000 | 26.63 | 0.03 | 0.11 | 26.42 | 27.31 | 26.42 | 212864 |
| 1728945600 | 26.6 | 0.56 | 2.15 | 26.08 | 26.78 | 25.89 | 215321 |
| 1728686400 | 26.04 | 1.51 | 6.16 | 24.99 | 26.06 | 24.78 | 202205 |
| 1728600000 | 24.53 | 0.28 | 1.15 | 24.12 | 24.57 | 24.015 | 238709 |
| 1728513600 | 24.25 | 0.54 | 2.28 | 23.72 | 24.305 | 23.51 | 250389 |
| 1728427200 | 23.71 | 0.38 | 1.63 | 23.39 | 23.73 | 23.14 | 282418 |
| 1728340800 | 23.33 | -0.36 | -1.52 | 23.58 | 23.58 | 23.095 | 254078 |
| 1728081600 | 23.69 | 0.51 | 2.20 | 23.18 | 23.71 | 23.015 | 238257 |
| 1727995200 | 23.18 | -0.72 | -3.01 | 23.61 | 23.69 | 22.82 | 272369 |
| 1727908800 | 23.9 | -0.36 | -1.48 | 24.17 | 24.63 | 23.645 | 206007 |
| 1727822400 | 24.26 | -1.14 | -4.49 | 25.05 | 25.205 | 24.025 | 207984 |
| 1727736000 | 25.4 | -0.02 | -0.08 | 25.41 | 25.64 | 25.144 | 178944 |
| 1727476800 | 25.42 | -0.12 | -0.47 | 25.66 | 26.16 | 25.42 | 130133 |
| 1727390400 | 25.54 | -0.13 | -0.51 | 26.05 | 26.05 | 25.49 | 135352 |
| 1727304000 | 25.67 | -0.22 | -0.85 | 25.8 | 25.85 | 25.51 | 118895 |
| 1727217600 | 25.89 | 0.36 | 1.41 | 25.68 | 25.95 | 25.51 | 141722 |
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
