Hot Features
プレミアム
Blackstone Mortgage Trust Inc (BXMT)
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 | -0.27 | -1.51515151515 | 17.82 | 18.11 | 17.49 | 1881581 | 17.79756508 | CS |
| 4 | -1.74 | -9.02021772939 | 19.29 | 19.35 | 17.13 | 1755216 | 17.97336358 | CS |
| 12 | -1.27 | -6.7481402763 | 18.82 | 19.47 | 17.13 | 1559483 | 18.46852596 | CS |
| 26 | -0.61 | -3.359030837 | 18.16 | 20.4 | 16.53 | 1708630 | 18.44790723 | CS |
| 52 | -3.98 | -18.4858337204 | 21.53 | 22.04 | 16.53 | 1888998 | 18.68281357 | CS |
| 156 | -13.71 | -43.8579654511 | 31.26 | 32.905 | 16.53 | 2110688 | 21.96921902 | CS |
| 260 | -19.18 | -52.2188946365 | 36.73 | 44.306 | 12.67 | 1832956 | 23.64246041 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736379600 | 17.55 | -0.19 | -1.07 | 17.68 | 17.7 | 17.49 | 2160833 |
| 1736293200 | 17.74 | -0.15 | -0.84 | 17.88 | 18.04 | 17.66 | 1615472 |
| 1736206800 | 17.89 | -0.15 | -0.83 | 17.98 | 18.11 | 17.8401 | 1760638 |
| 1735947600 | 18.04 | 0.27 | 1.52 | 17.865 | 18.05 | 17.77 | 1904697 |
| 1735861200 | 17.77 | 0.36 | 2.07 | 17.56 | 17.8 | 17.53 | 1733939 |
| 1735688400 | 17.41 | -0.3 | -1.69 | 17.28 | 17.54 | 17.13 | 2509231 |
| 1735602000 | 17.71 | -0.2 | -1.12 | 17.77 | 17.83 | 17.52 | 2748098 |
| 1735342800 | 17.91 | -0.21 | -1.16 | 18.08 | 18.2 | 17.805 | 1704965 |
| 1735256400 | 18.12 | -0.17 | -0.93 | 18.19 | 18.29 | 18.09 | 854977 |
| 1735077840 | 18.29 | 0.27 | 1.50 | 17.95 | 18.31 | 17.895 | 638330 |
| 1734997200 | 18.02 | -0.13 | -0.72 | 18.04 | 18.12 | 17.9 | 1166864 |
| 1734738000 | 18.15 | 0.42 | 2.37 | 17.64 | 18.23 | 17.64 | 2920646 |
| 1734651600 | 17.73 | -0.1 | -0.56 | 17.94 | 18.19 | 17.715 | 2079778 |
| 1734565200 | 17.83 | -0.82 | -4.40 | 18.645 | 18.85 | 17.77 | 1822017 |
| 1734478800 | 18.65 | -0.46 | -2.41 | 19.03 | 19.12 | 18.52 | 1566835 |
| 1734392400 | 19.11 | -0.18 | -0.93 | 19.1763 | 19.295 | 19.11 | 888203 |
| 1734133200 | 19.29 | 0.01 | 0.05 | 19.25 | 19.3 | 19.07 | 1226420 |
| 1734046800 | 19.28 | 0.05 | 0.26 | 19.11 | 19.305 | 18.9791 | 1290255 |
| 1733960400 | 19.23 | 0.29 | 1.53 | 19.125 | 19.47 | 19.0201 | 1767693 |
| 1733874000 | 18.94 | 0.07 | 0.37 | 18.92 | 18.945 | 18.605 | 1715889 |
| 1733787600 | 18.87 | 0.13 | 0.69 | 18.77 | 19.095 | 18.77 | 940366 |
| 1733528400 | 18.74 | 0.08 | 0.43 | 18.75 | 18.87 | 18.645 | 886723 |
| 1733442000 | 18.66 | -0.14 | -0.74 | 18.88 | 18.96 | 18.62 | 808675 |
| 1733355600 | 18.8 | -0.01 | -0.05 | 18.8 | 18.92 | 18.695 | 931477 |
| 1733269200 | 18.81 | -0.28 | -1.47 | 19.17 | 19.17 | 18.755 | 966541 |
| 1733182800 | 19.09 | -0.13 | -0.68 | 19.16 | 19.2 | 18.94 | 1482959 |
| 1732917840 | 19.22 | -0.02 | -0.10 | 19.29 | 19.43 | 19.005 | 1342983 |
| 1732750800 | 19.24 | 0.1 | 0.52 | 19.18 | 19.4 | 19.07 | 1598276 |
| 1732664400 | 19.14 | 0.19 | 1.00 | 18.89 | 19.15 | 18.685 | 1063856 |
| 1732578000 | 18.95 | 0.29 | 1.55 | 18.92 | 19.03 | 18.8 | 1737783 |
| 1732318800 | 18.66 | -0.12 | -0.64 | 18.925 | 19.02 | 18.64 | 1525974 |
| 1732232400 | 18.78 | 0.22 | 1.19 | 18.59 | 18.84 | 18.565 | 1202693 |
| 1732146000 | 18.56 | -0.09 | -0.48 | 18.58 | 18.72 | 18.38 | 980119 |
| 1732059600 | 18.65 | 0.61 | 3.38 | 17.95 | 18.7 | 17.85 | 1325143 |
| 1731973200 | 18.04 | 0.19 | 1.06 | 17.83 | 18.05 | 17.79 | 1494914 |
| 1731714000 | 17.85 | -0.32 | -1.76 | 18.195 | 18.23 | 17.825 | 1641537 |
| 1731627600 | 18.17 | -0.01 | -0.06 | 18.36 | 18.43 | 18.095 | 992970 |
| 1731541200 | 18.18 | -0.08 | -0.44 | 18.385 | 18.45 | 18.14 | 1255297 |
| 1731454800 | 18.26 | -0.72 | -3.79 | 18.84 | 18.91 | 18.26 | 1498422 |
| 1731368400 | 18.98 | 0 | 0.00 | 19.14 | 19.2836 | 18.98 | 1309312 |
| 1731109200 | 18.98 | 0.03 | 0.16 | 18.99 | 19.38 | 18.945 | 1788362 |
| 1731022800 | 18.95 | 0.38 | 2.05 | 18.53 | 19 | 18.485 | 1943095 |
| 1730936400 | 18.57 | 0.19 | 1.03 | 18.7 | 18.74 | 18.33 | 1929675 |
| 1730850000 | 18.38 | 0 | 0.00 | 18.28 | 18.395 | 18.2 | 860319 |
| 1730763600 | 18.38 | 0.13 | 0.71 | 18.27 | 18.495 | 18.19 | 1250439 |
| 1730500800 | 18.25 | 0.04 | 0.22 | 18.4 | 18.53 | 18.195 | 1469295 |
| 1730414400 | 18.21 | -0.43 | -2.31 | 18.6 | 18.61 | 18.21 | 1167193 |
| 1730328000 | 18.64 | 0.13 | 0.70 | 18.55 | 18.9 | 18.55 | 1213489 |
| 1730241600 | 18.51 | -0.05 | -0.27 | 18.4 | 18.51 | 18.11 | 1499875 |
| 1730155200 | 18.56 | 0.01 | 0.05 | 18.51 | 18.7964 | 18.46 | 1203560 |
| 1729896000 | 18.55 | -0.38 | -2.01 | 18.93 | 18.995 | 18.52 | 1323410 |
| 1729809600 | 18.93 | -0.17 | -0.89 | 19.15 | 19.19 | 18.67 | 2619941 |
| 1729723200 | 19.1 | 0.49 | 2.63 | 18.46 | 19.37 | 18.42 | 2863588 |
| 1729636800 | 18.61 | -0.05 | -0.27 | 18.705 | 18.72 | 18.58 | 2250694 |
| 1729550400 | 18.66 | -0.36 | -1.89 | 19 | 19 | 18.46 | 2178549 |
| 1729291200 | 19.02 | 0.29 | 1.55 | 18.82 | 19.05 | 18.67 | 1409086 |
| 1729204800 | 18.73 | -0.01 | -0.05 | 18.7 | 18.745 | 18.52 | 1037195 |
| 1729118400 | 18.74 | 0.4 | 2.18 | 18.5 | 18.79 | 18.48 | 1200621 |
| 1729032000 | 18.34 | 0.3 | 1.66 | 18.06 | 18.45 | 18.05 | 1802489 |
| 1728945600 | 18.04 | 0.33 | 1.86 | 17.67 | 18.08 | 17.66 | 1289615 |
| 1728686400 | 17.71 | 0.03 | 0.17 | 17.76 | 17.79 | 17.65 | 1129913 |
| 1728600000 | 17.68 | -0.04 | -0.23 | 17.64 | 17.8092 | 17.59 | 1180488 |
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
