Hot Features
プレミアム
Bombardier Inc (BBD.A)
TSX
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.55 | 4.30042398546 | 82.55 | 89.6 | 75.99 | 22898 | 82.2809723 | CS |
| 4 | 6.05 | 7.55777638976 | 80.05 | 93.75 | 75.99 | 18128 | 84.4785985 | CS |
| 12 | -17.9 | -17.2115384615 | 104 | 104.49 | 75 | 14490 | 87.30183423 | CS |
| 26 | 2.32 | 2.76915731678 | 83.78 | 113.23 | 75 | 14438 | 94.6905219 | CS |
| 52 | 32.83 | 61.629434954 | 53.27 | 113.23 | 52 | 12279 | 89.16270463 | CS |
| 156 | 84.61 | 5678.52348993 | 1.49 | 113.23 | 1.2 | 14583 | 36.44845983 | CS |
| 260 | 85.03 | 7946.72897196 | 1.07 | 113.23 | 0.375 | 69604 | 5.64441584 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741387200 | 86.1 | -0.93 | -1.07 | 87.34 | 88.58 | 84 | 12994 |
| 1741300800 | 87.03 | 0.43 | 0.50 | 86.6 | 89.6 | 85.06 | 21228 |
| 1741214400 | 86.6 | 7.34 | 9.26 | 80.96 | 87.27 | 80.93 | 21412 |
| 1741128000 | 79.26 | 1.31 | 1.68 | 75.99 | 80.77 | 75.99 | 30321 |
| 1741041600 | 77.95 | -5.44 | -6.52 | 84.36 | 84.36 | 77.14 | 27160 |
| 1740782400 | 83.39 | 0.47 | 0.57 | 82.55 | 83.39 | 80.73 | 14370 |
| 1740696000 | 82.92 | -3.71 | -4.28 | 88.08 | 88.29 | 82.84 | 15099 |
| 1740609600 | 86.63 | 0.51 | 0.59 | 86.93 | 87.66 | 84.98 | 14589 |
| 1740523200 | 86.12 | -4.69 | -5.16 | 90.59 | 90.89 | 83.64 | 23831 |
| 1740436800 | 90.81 | 2.19 | 2.47 | 88.59 | 93.75 | 88.59 | 22622 |
| 1740177600 | 88.62 | -1.37 | -1.52 | 89.86 | 90.76 | 87.69 | 19841 |
| 1740091200 | 89.99 | 0.1 | 0.11 | 90.2 | 90.2 | 88.97 | 9123 |
| 1740004800 | 89.89 | 1.84 | 2.09 | 88.56 | 90.48 | 88.4 | 16098 |
| 1739918400 | 88.05 | 2.71 | 3.18 | 85.2 | 88.56 | 85.2 | 14622 |
| 1739572800 | 85.34 | 3.51 | 4.29 | 81.55 | 85.34 | 81.55 | 13598 |
| 1739486400 | 81.83 | -0.43 | -0.52 | 82.68 | 82.84 | 81.28 | 7257 |
| 1739400000 | 82.26 | 1.72 | 2.14 | 80 | 82.54 | 79.91 | 16507 |
| 1739313600 | 80.54 | 0.17 | 0.21 | 78.99 | 80.88 | 78.04 | 10581 |
| 1739227200 | 80.37 | -2.07 | -2.51 | 84.99 | 84.99 | 79.6 | 14714 |
| 1738968000 | 82.44 | 2.86 | 3.59 | 80.05 | 84.26 | 80.05 | 31451 |
| 1738881600 | 79.58 | -5.98 | -6.99 | 80.49 | 84.16 | 79.58 | 50747 |
| 1738795200 | 85.56 | 0.01 | 0.01 | 86.09 | 87.67 | 84.49 | 28248 |
| 1738708800 | 85.55 | 3.54 | 4.32 | 87.95 | 87.95 | 84.72 | 28385 |
| 1738622400 | 82.01 | -3.44 | -4.03 | 78.97 | 83.54 | 75 | 22591 |
| 1738363200 | 85.45 | -1.42 | -1.63 | 85.04 | 89.28 | 84.24 | 41154 |
| 1738276800 | 86.87 | 0.06 | 0.07 | 88.97 | 91.5 | 86.61 | 22100 |
| 1738190400 | 86.81 | 0.45 | 0.52 | 86.07 | 88.16 | 84 | 13061 |
| 1738104000 | 86.36 | -3.55 | -3.95 | 88.5 | 89.24 | 86.17 | 9753 |
| 1738017600 | 89.91 | -1.75 | -1.91 | 89.42 | 89.91 | 88 | 10744 |
| 1737758400 | 91.66 | -0.08 | -0.09 | 91.55 | 91.69 | 91.43 | 1334 |
| 1737672000 | 91.74 | 0.74 | 0.81 | 91.3 | 92.22 | 90.89 | 3575 |
| 1737585600 | 91 | 1.15 | 1.28 | 90.4 | 91 | 88.99 | 5335 |
| 1737499200 | 89.85 | -4.64 | -4.91 | 92.31 | 92.31 | 88 | 30446 |
| 1737412800 | 94.49 | 6.37 | 7.23 | 88.09 | 97.2 | 88.09 | 18063 |
| 1737153600 | 88.12 | -2.02 | -2.24 | 90.49 | 91.89 | 87.74 | 15731 |
| 1737067200 | 90.14 | -2.85 | -3.06 | 92.47 | 93.01 | 90.14 | 11514 |
| 1736980800 | 92.99 | 1.76 | 1.93 | 92.72 | 94.38 | 91.95 | 11749 |
| 1736894400 | 91.23 | 1.74 | 1.94 | 89.65 | 91.5 | 89.65 | 5889 |
| 1736808000 | 89.49 | -5.22 | -5.51 | 92.14 | 92.67 | 89.49 | 5623 |
| 1736548800 | 94.71 | 1.42 | 1.52 | 93.24 | 94.71 | 89.51 | 11114 |
| 1736462400 | 93.29 | -2.06 | -2.16 | 95.02 | 95.02 | 92.99 | 7690 |
| 1736376000 | 95.35 | -4.79 | -4.78 | 98.23 | 98.23 | 94.79 | 9265 |
| 1736289600 | 100.14 | 0.13 | 0.13 | 99.62 | 101.37 | 99.62 | 5781 |
| 1736203200 | 100.01 | 0.07 | 0.07 | 100.66 | 103.21 | 99.99 | 14696 |
| 1735944000 | 99.94 | 3.3 | 3.41 | 97.98 | 100 | 97.94 | 3960 |
| 1735857600 | 96.64 | -0.59 | -0.61 | 98.16 | 98.73 | 96.37 | 5686 |
| 1735684800 | 97.23 | 0.41 | 0.42 | 96.51 | 98.13 | 96.5 | 7724 |
| 1735598400 | 96.82 | -1.21 | -1.23 | 97.08 | 97.33 | 94.43 | 4258 |
| 1735339200 | 98.03 | 2.25 | 2.35 | 97.13 | 98.21 | 97.13 | 5986 |
| 1735069200 | 95.78 | -0.34 | -0.35 | 96.04 | 96.63 | 95.75 | 2167 |
| 1734993600 | 96.12 | -0.89 | -0.92 | 97.01 | 97.8 | 96.01 | 5811 |
| 1734734400 | 97.01 | 3.58 | 3.83 | 94.01 | 97.01 | 93.37 | 9635 |
| 1734648000 | 93.43 | -0.77 | -0.82 | 94.25 | 95.72 | 93.43 | 8335 |
| 1734561600 | 94.2 | -3.97 | -4.04 | 98.64 | 98.64 | 93.2 | 13191 |
| 1734475200 | 98.17 | -4.87 | -4.73 | 102.99 | 103.63 | 97.35 | 8599 |
| 1734388800 | 103.04 | -0.54 | -0.52 | 101.69 | 103.69 | 101.04 | 4642 |
| 1734129600 | 103.58 | -0.52 | -0.50 | 104 | 104.49 | 102.98 | 2407 |
| 1734043200 | 104.1 | 2.71 | 2.67 | 100.07 | 105 | 100.07 | 8872 |
| 1733956800 | 101.39 | -3.12 | -2.99 | 106.32 | 106.32 | 101.3 | 12215 |
| 1733870400 | 104.51 | -0.63 | -0.60 | 105.14 | 105.65 | 103.5 | 6723 |
| 1733784000 | 105.14 | -1.79 | -1.67 | 106.98 | 108.51 | 104.25 | 8014 |
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
