Hot Features
プレミアム
BBB Foods Inc (TBBB)
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 | 0.77 | 2.54545454545 | 30.25 | 31.99 | 29.66 | 891064 | 30.68119826 | CS |
| 4 | 1.02 | 3.4 | 30 | 31.99 | 29.065 | 698706 | 30.32009497 | CS |
| 12 | -1.46 | -4.49507389163 | 32.48 | 34.74 | 27.62 | 747416 | 30.20271824 | CS |
| 26 | 4.1 | 15.2303120357 | 26.92 | 35.22 | 24.2 | 686079 | 30.44506708 | CS |
| 52 | 11.52 | 59.0769230769 | 19.5 | 35.22 | 18.71 | 810627 | 26.22772102 | CS |
| 156 | 11.52 | 59.0769230769 | 19.5 | 35.22 | 18.71 | 810627 | 26.22772102 | CS |
| 260 | 11.52 | 59.0769230769 | 19.5 | 35.22 | 18.71 | 810627 | 26.22772102 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738366800 | 31.02 | 0.69 | 2.27 | 30.33 | 31.26 | 29.84 | 646292 |
| 1738280400 | 30.33 | -0.97 | -3.10 | 31.6 | 31.6 | 30.13 | 760770 |
| 1738194000 | 31.3 | 1.09 | 3.61 | 30.36 | 31.99 | 30.31 | 610692 |
| 1738107600 | 30.21 | -1 | -3.20 | 31.43 | 31.43 | 29.66 | 1367883 |
| 1738021200 | 31.21 | 0.39 | 1.27 | 30.29 | 31.21 | 30.1 | 758366 |
| 1737762000 | 30.82 | 0.53 | 1.75 | 30.25 | 30.9 | 30.25 | 957374 |
| 1737675600 | 30.29 | 0 | 0.00 | 30.29 | 30.29 | 30.29 | 0 |
| 1737589200 | 30.29 | 0.36 | 1.20 | 30.04 | 30.37 | 29.8 | 533662 |
| 1737502800 | 29.93 | 0.42 | 1.42 | 30.08 | 30.11 | 29.18 | 409276 |
| 1737157200 | 29.51 | -0.4 | -1.34 | 29.94 | 30.39 | 29.51 | 576031 |
| 1737070800 | 29.91 | -0.15 | -0.50 | 30.08 | 31 | 29.9 | 713455 |
| 1736984400 | 30.06 | -0.62 | -2.02 | 31.16 | 31.16 | 29.63 | 559024 |
| 1736898000 | 30.68 | 0.56 | 1.86 | 30.05 | 30.7 | 30.015 | 513064 |
| 1736811600 | 30.12 | -0.86 | -2.78 | 30.26 | 31.1399 | 29.86 | 730092 |
| 1736552400 | 30.98 | 0.88 | 2.92 | 30.37 | 31.18 | 29.48 | 772515 |
| 1736379600 | 30.1 | 0.31 | 1.04 | 29.64 | 30.29 | 29.14 | 694537 |
| 1736293200 | 29.79 | -0.42 | -1.39 | 30.5 | 30.55 | 29.24 | 478067 |
| 1736206800 | 30.21 | 0.77 | 2.62 | 29.44 | 30.5 | 28.89 | 808614 |
| 1735947600 | 29.44 | -0.22 | -0.74 | 29.67 | 30.115 | 29.065 | 655294 |
| 1735861200 | 29.66 | 1.38 | 4.88 | 28.46 | 29.81 | 28.35 | 778810 |
| 1735688400 | 28.28 | -0.28 | -0.98 | 28.68 | 28.78 | 28.14 | 732813 |
| 1735602000 | 28.56 | -0.76 | -2.59 | 29.28 | 29.28 | 28.1601 | 888664 |
| 1735342800 | 29.32 | -0.57 | -1.91 | 29.13 | 30.06 | 29.12 | 741485 |
| 1735256400 | 29.89 | 0.23 | 0.78 | 29.58 | 30.05 | 29.32 | 674827 |
| 1735077840 | 29.66 | -0.04 | -0.13 | 29.95 | 30.33 | 29.16 | 466414 |
| 1734997200 | 29.7 | 0.25 | 0.85 | 29.3 | 29.7 | 28.9 | 665397 |
| 1734738000 | 29.45 | 0.25 | 0.86 | 28.94 | 30.045 | 28.94 | 1013094 |
| 1734651600 | 29.2 | 0.49 | 1.71 | 28.79 | 29.42 | 28.5775 | 740547 |
| 1734565200 | 28.71 | -0.17 | -0.59 | 28.87 | 29.38 | 28.22 | 611686 |
| 1734478800 | 28.88 | -1.28 | -4.24 | 29.79 | 30.165 | 28.87 | 844921 |
| 1734392400 | 30.16 | 1.43 | 4.98 | 28.51 | 30.21 | 28.51 | 1002903 |
| 1734133200 | 28.73 | -0.53 | -1.81 | 29.44 | 29.55 | 28.37 | 658900 |
| 1734046800 | 29.26 | -0.66 | -2.21 | 29.68 | 30.11 | 29.03 | 422044 |
| 1733960400 | 29.92 | 0.83 | 2.85 | 29.23 | 30.38 | 29.18 | 759278 |
| 1733874000 | 29.09 | -0.35 | -1.19 | 29.48 | 29.99 | 28.88 | 896652 |
| 1733787600 | 29.44 | -0.56 | -1.87 | 29.98 | 30.63 | 29.42 | 1003216 |
| 1733528400 | 30 | 1.28 | 4.46 | 28.9 | 30.15 | 28.73 | 1468720 |
| 1733442000 | 28.72 | 0.62 | 2.21 | 28.43 | 29.84 | 28 | 771291 |
| 1733355600 | 28.1 | -0.48 | -1.68 | 28.26 | 28.7 | 27.7964 | 714137 |
| 1733269200 | 28.58 | 0.74 | 2.66 | 27.67 | 28.93 | 27.67 | 738283 |
| 1733182800 | 27.84 | -0.38 | -1.35 | 28.01 | 28.558 | 27.76 | 913457 |
| 1732917840 | 28.22 | 0 | 0.00 | 28.6 | 28.74 | 27.62 | 698190 |
| 1732750800 | 28.22 | -1.67 | -5.59 | 29.76 | 29.98 | 28.09 | 1167198 |
| 1732664400 | 29.89 | -4.27 | -12.50 | 32.14 | 32.299999 | 29.4 | 2051882 |
| 1732578000 | 34.16 | 0.09 | 0.26 | 34.54 | 34.75 | 33.71 | 876567 |
| 1732318800 | 34.07 | 0.67 | 2.01 | 33.69 | 34.09 | 33.259999 | 762846 |
| 1732232400 | 33.4 | 0.62 | 1.89 | 32.84 | 33.61 | 32.27 | 671127 |
| 1732146000 | 32.78 | 0.05 | 0.15 | 32.78 | 33.02 | 31.94 | 436614 |
| 1732059600 | 32.729999 | 0.62 | 1.93 | 31.59 | 33.03 | 31.09 | 695139 |
| 1731973200 | 32.11 | -0.07 | -0.22 | 32.11 | 33.009999 | 31.67 | 781322 |
| 1731714000 | 32.18 | 0.27 | 0.85 | 31.91 | 32.47 | 31.57 | 216074 |
| 1731627600 | 31.91 | -1.05 | -3.19 | 32.939999 | 33.3177 | 31.8 | 450455 |
| 1731541200 | 32.96 | 0.07 | 0.21 | 33.049999 | 33.58 | 32.7 | 520233 |
| 1731454800 | 32.89 | -0.4 | -1.20 | 33.1 | 33.47 | 32.54 | 729932 |
| 1731368400 | 33.29 | -0.1 | -0.30 | 33.69 | 33.69 | 32.909999 | 585909 |
| 1731109200 | 33.39 | 0.83 | 2.55 | 32.58 | 33.59 | 32.43 | 482323 |
| 1731022800 | 32.56 | 0.63 | 1.97 | 32.4 | 33 | 32 | 634285 |
| 1730936400 | 31.93 | -0.27 | -0.84 | 31.98 | 32.5754 | 30.65 | 1239017 |
| 1730850000 | 32.2 | 0.2 | 0.63 | 32.07 | 32.549999 | 32.02 | 529419 |
| 1730763600 | 32 | 0.18 | 0.57 | 31.82 | 32.4199 | 31.62 | 590327 |
| 1730500800 | 31.82 | -0.12 | -0.38 | 32.08 | 32.125 | 31.58 | 750546 |
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
