Hot Features
プレミアム
BlueLinx Holdings Inc New (BXC)
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 | -2.33 | -4.42713281398 | 52.63 | 53.365 | 49.49 | 138475 | 51.72637937 | CS |
| 4 | -2.32 | -4.40896997339 | 52.62 | 54.19 | 46.46 | 148681 | 50.81398211 | CS |
| 12 | -1.58 | -3.04548959136 | 51.88 | 61.9999 | 44.78 | 129258 | 51.59754106 | CS |
| 26 | -9.7 | -16.1666666667 | 60 | 81.02 | 44.78 | 109936 | 58.83124885 | CS |
| 52 | -16.94 | -25.1933372992 | 67.24 | 88.3 | 44.78 | 107735 | 65.77713279 | CS |
| 156 | -36.83 | -42.2701710088 | 87.13 | 134.792 | 44.78 | 88481 | 84.1687216 | CS |
| 260 | 5.15 | 11.4064230343 | 45.15 | 134.792 | 35 | 113164 | 75.39420939 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780699200 | 50.3 | -1.35 | -2.61 | 50.6 | 51.8551 | 49.62 | 103912 |
| 1780612800 | 51.65 | 0.52 | 1.02 | 51.71 | 53.02 | 50.715 | 97889 |
| 1780526400 | 51.13 | -1.39 | -2.65 | 52.04 | 52.6 | 50.51 | 113552 |
| 1780440000 | 52.52 | 1.88 | 3.71 | 50.5 | 52.6 | 49.92 | 131147 |
| 1780353600 | 50.64 | -1.35 | -2.60 | 51.62 | 52.095 | 49.49 | 89700 |
| 1780094400 | 51.99 | -1.01 | -1.91 | 52.63 | 53.365 | 51.35 | 260086 |
| 1780008000 | 53 | 0.59 | 1.13 | 51.28 | 53.785 | 51.28 | 91672 |
| 1779921600 | 52.41 | 1.42 | 2.78 | 51.96 | 53.22 | 51.08 | 127258 |
| 1779835200 | 50.99 | 2.14 | 4.38 | 49.24 | 50.99 | 48.67 | 102679 |
| 1779489600 | 48.85 | -0.55 | -1.11 | 48.01 | 49.63 | 47.31 | 189999 |
| 1779403200 | 49.4 | 0.84 | 1.73 | 47.95 | 49.82 | 46.5 | 81145 |
| 1779316800 | 48.56 | 1.7 | 3.63 | 46.99 | 48.84 | 46.46 | 134697 |
| 1779230400 | 46.86 | -5.89 | -11.17 | 51.96 | 52.17 | 46.67 | 161718 |
| 1779144000 | 52.75 | 2.21 | 4.37 | 50.35 | 53.31 | 49.565 | 340183 |
| 1778884800 | 50.54 | -1.67 | -3.20 | 51.81 | 52.995 | 50.42 | 188677 |
| 1778798400 | 52.21 | 3.53 | 7.25 | 49.66 | 54.19 | 48.89 | 173294 |
| 1778712000 | 48.68 | 0 | 0.00 | 48.26 | 49.01 | 46.895 | 152964 |
| 1778625600 | 48.68 | -1.81 | -3.58 | 50.66 | 50.66 | 48.45 | 125114 |
| 1778539200 | 50.49 | -1.9 | -3.63 | 52.15 | 52.79 | 49.82 | 153959 |
| 1778280000 | 52.39 | -0.57 | -1.08 | 52.62 | 53.35 | 51.25 | 109197 |
| 1778193600 | 52.96 | -5.74 | -9.78 | 58.46 | 61.9999 | 52.53 | 149662 |
| 1778107200 | 58.7 | 12.51 | 27.08 | 52.67 | 61.91 | 52.3 | 308982 |
| 1778020800 | 46.19 | -2.47 | -5.08 | 48.56 | 49.93 | 46 | 280017 |
| 1777934400 | 48.66 | -3.44 | -6.60 | 51.72 | 52.335 | 47.36 | 107697 |
| 1777675200 | 52.1 | -0.86 | -1.62 | 53.75 | 53.82 | 51.3 | 90072 |
| 1777588800 | 52.96 | 0.15 | 0.28 | 53.17 | 53.46 | 52 | 117983 |
| 1777502400 | 52.81 | -3.33 | -5.93 | 55.5 | 55.755 | 52.26 | 99774 |
| 1777416000 | 56.14 | -0.48 | -0.85 | 56.15 | 56.81 | 54.51 | 87467 |
| 1777329600 | 56.62 | -1.73 | -2.96 | 58.16 | 59.715 | 56.55 | 57693 |
| 1777070400 | 58.35 | 0.84 | 1.46 | 57.06 | 58.6 | 55.775 | 73538 |
| 1776984000 | 57.51 | 1.15 | 2.04 | 56.71 | 57.75 | 55.74 | 63988 |
| 1776897600 | 56.36 | 0.35 | 0.62 | 56.93 | 57.485 | 55.4601 | 53526 |
| 1776811200 | 56.01 | -3.74 | -6.26 | 60.4 | 61.11 | 55.58 | 89464 |
| 1776724800 | 59.75 | 1.47 | 2.52 | 57.65 | 61.02 | 57.08 | 103519 |
| 1776465600 | 58.28 | 3.1 | 5.62 | 56.96 | 59.67 | 56.96 | 111348 |
| 1776379200 | 55.18 | 0.14 | 0.25 | 54.73 | 55.85 | 54.4 | 68168 |
| 1776292800 | 55.04 | -1.61 | -2.84 | 56.33 | 56.33 | 54.62 | 58136 |
| 1776206400 | 56.65 | -0.6 | -1.05 | 57.13 | 58.49 | 56.65 | 57733 |
| 1776120000 | 57.25 | 1.29 | 2.31 | 55.12 | 57.25 | 53.91 | 57832 |
| 1775860800 | 55.96 | -0.41 | -0.73 | 56.26 | 56.79 | 55.5703 | 61561 |
| 1775774400 | 56.37 | 2.6 | 4.84 | 53.67 | 57.2 | 53.53 | 122021 |
| 1775688000 | 53.77 | 2.68 | 5.25 | 54.71 | 55.735 | 52.88 | 178706 |
| 1775601600 | 51.09 | -0.34 | -0.66 | 50.9 | 51.84 | 50 | 87924 |
| 1775515200 | 51.43 | -0.13 | -0.25 | 51.35 | 51.94 | 50.56 | 99071 |
| 1775169600 | 51.56 | -2.23 | -4.15 | 52.44 | 53.06 | 50.42 | 64708 |
| 1775083200 | 53.79 | -0.39 | -0.72 | 55.13 | 55.51 | 53.78 | 103530 |
| 1774996800 | 54.18 | 1.19 | 2.25 | 54.22 | 55.525 | 52.93 | 157768 |
| 1774910400 | 52.99 | 1.17 | 2.26 | 52.22 | 53.94 | 51.535 | 85658 |
| 1774651200 | 51.82 | -0.88 | -1.67 | 52.32 | 52.97 | 51.385 | 75355 |
| 1774564800 | 52.7 | -0.67 | -1.26 | 52.7 | 53.865 | 51.27 | 75931 |
| 1774478400 | 53.37 | 1.53 | 2.95 | 53.24 | 53.65 | 51.03 | 102966 |
| 1774392000 | 51.84 | 2.61 | 5.30 | 47.94 | 52.05 | 47.39 | 116579 |
| 1774305600 | 49.23 | 3.89 | 8.58 | 47.59 | 50.255 | 47.59 | 142730 |
| 1774046400 | 45.34 | -1.13 | -2.43 | 46.49 | 46.63 | 44.78 | 616837 |
| 1773960000 | 46.47 | -1.17 | -2.46 | 46.7 | 47.43 | 45.93 | 133763 |
| 1773873600 | 47.64 | -2.62 | -5.21 | 49.1 | 49.855 | 47.48 | 112416 |
| 1773787200 | 50.26 | -0.45 | -0.89 | 50.53 | 51.595 | 49.09 | 92031 |
| 1773700800 | 50.71 | 1.34 | 2.71 | 50.11 | 51.2799 | 48.72 | 93940 |
| 1773441600 | 49.37 | -1.35 | -2.66 | 51.88 | 51.88 | 48.92 | 111915 |
| 1773355200 | 50.72 | -4.07 | -7.43 | 53.54 | 54.89 | 50.4 | 135380 |
| 1773268800 | 54.79 | -1.92 | -3.39 | 56.31 | 57.36 | 54.76 | 118726 |
| 1773182400 | 56.71 | -1.81 | -3.09 | 57.55 | 58.51 | 56.66 | 77825 |
| 1773096000 | 58.52 | -1.42 | -2.37 | 58.29 | 59.36 | 54.645 | 177829 |
| 1772840400 | 59.94 | -2.18 | -3.51 | 60.84 | 61.01 | 58.43 | 73127 |
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。
