![Ballard Power Systems Inc](/common/images/company/T_BLDP.png)
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.12 | 6.12244897959 | 1.96 | 2.14 | 1.88 | 790410 | 2.02731301 | CS |
4 | -0.31 | -12.9707112971 | 2.39 | 2.4 | 1.88 | 751223 | 2.02372817 | CS |
12 | 0.3 | 16.8539325843 | 1.78 | 2.98 | 1.78 | 1079117 | 2.25933826 | CS |
26 | -0.61 | -22.6765799257 | 2.69 | 2.98 | 1.74 | 1101063 | 2.25212068 | CS |
52 | -2.13 | -50.593824228 | 4.21 | 4.65 | 1.74 | 926995 | 2.84416561 | CS |
156 | -9.5 | -82.0379965458 | 11.58 | 15.69 | 1.74 | 933026 | 6.56140856 | CS |
260 | -12.75 | -85.9743762643 | 14.83 | 53.9 | 1.74 | 1067801 | 14.26361437 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739572800 | 2.08 | -0.03 | -1.42 | 2.13 | 2.14 | 2.0299999 | 459259 |
1739486400 | 2.11 | 0.03 | 1.44 | 2.07 | 2.13 | 2.05 | 673304 |
1739400000 | 2.08 | 0.18 | 9.47 | 1.88 | 2.1 | 1.88 | 1428884 |
1739313600 | 1.9 | -0.12 | -5.94 | 2 | 2 | 1.89 | 810829 |
1739227200 | 2.02 | 0.04 | 2.02 | 1.99 | 2.07 | 1.97 | 535792 |
1738968000 | 1.98 | 0.01 | 0.51 | 1.96 | 2 | 1.94 | 503239 |
1738881600 | 1.97 | 0 | 0.00 | 1.98 | 2.02 | 1.95 | 468528 |
1738795200 | 1.97 | 0.03 | 1.55 | 1.94 | 2.0299999 | 1.94 | 572808 |
1738708800 | 1.94 | 0.03 | 1.57 | 1.92 | 1.95 | 1.89 | 615446 |
1738622400 | 1.91 | -0.08 | -4.02 | 1.89 | 1.98 | 1.89 | 912885 |
1738363200 | 1.99 | 0.02 | 1.02 | 1.98 | 2.0299999 | 1.96 | 823423 |
1738276800 | 1.97 | 0.05 | 2.60 | 1.93 | 1.99 | 1.93 | 801545 |
1738190400 | 1.92 | -0.05 | -2.54 | 1.98 | 2 | 1.89 | 553723 |
1738104000 | 1.97 | -0.01 | -0.51 | 1.98 | 1.98 | 1.91 | 551906 |
1738017600 | 1.98 | -0.11 | -5.26 | 2.05 | 2.05 | 1.95 | 1126254 |
1737758400 | 2.09 | 0.06 | 2.96 | 2.05 | 2.13 | 2.05 | 623957 |
1737672000 | 2.0299999 | 0.02 | 1.00 | 2.0099999 | 2.04 | 1.98 | 863890 |
1737585600 | 2.0099999 | -0.17 | -7.80 | 2.16 | 2.19 | 2.0099999 | 1404802 |
1737499200 | 2.18 | -0.08 | -3.54 | 2.27 | 2.27 | 2.17 | 805805 |
1737412800 | 2.2599999 | -0.04 | -1.74 | 2.2599999 | 2.2799999 | 2.22 | 271263 |
1737153600 | 2.3 | -0.05 | -2.13 | 2.39 | 2.4 | 2.2799999 | 676179 |
1737067200 | 2.35 | 0.02 | 0.86 | 2.36 | 2.39 | 2.2799999 | 646712 |
1736980800 | 2.33 | 0.08 | 3.56 | 2.32 | 2.41 | 2.29 | 936308 |
1736894400 | 2.25 | -0.1 | -4.26 | 2.4 | 2.46 | 2.23 | 1885496 |
1736808000 | 2.35 | -0.19 | -7.48 | 2.48 | 2.5 | 2.29 | 862194 |
1736548800 | 2.54 | -0.01 | -0.39 | 2.5099999 | 2.55 | 2.45 | 746745 |
1736462400 | 2.55 | 0.01 | 0.39 | 2.59 | 2.6 | 2.5099999 | 177378 |
1736376000 | 2.54 | -0.31 | -10.88 | 2.81 | 2.81 | 2.54 | 2535261 |
1736289600 | 2.85 | 0.02 | 0.71 | 2.87 | 2.98 | 2.81 | 1387512 |
1736203200 | 2.83 | 0.06 | 2.17 | 2.92 | 2.93 | 2.75 | 1800948 |
1735944000 | 2.77 | 0.13 | 4.92 | 2.65 | 2.79 | 2.56 | 1244183 |
1735857600 | 2.64 | 0.25 | 10.46 | 2.43 | 2.73 | 2.4 | 2785149 |
1735684800 | 2.39 | -0.01 | -0.42 | 2.42 | 2.49 | 2.38 | 535937 |
1735598400 | 2.4 | -0.03 | -1.23 | 2.37 | 2.42 | 2.31 | 590995 |
1735339200 | 2.43 | -0.01 | -0.41 | 2.4 | 2.49 | 2.38 | 721391 |
1735069200 | 2.44 | 0.02 | 0.83 | 2.39 | 2.52 | 2.37 | 994967 |
1734993600 | 2.42 | 0.08 | 3.42 | 2.37 | 2.44 | 2.36 | 1246938 |
1734734400 | 2.34 | 0.18 | 8.33 | 2.16 | 2.36 | 2.16 | 1075178 |
1734648000 | 2.16 | -0.04 | -1.82 | 2.19 | 2.23 | 2.15 | 591379 |
1734561600 | 2.2 | -0.1 | -4.35 | 2.3 | 2.4 | 2.17 | 1285205 |
1734475200 | 2.3 | 0.02 | 0.88 | 2.24 | 2.33 | 2.24 | 683811 |
1734388800 | 2.2799999 | -0.01 | -0.44 | 2.29 | 2.32 | 2.23 | 796710 |
1734129600 | 2.29 | 0 | 0.00 | 2.25 | 2.32 | 2.2 | 643804 |
1734043200 | 2.29 | -0.07 | -2.97 | 2.32 | 2.37 | 2.25 | 1784586 |
1733956800 | 2.36 | -0.06 | -2.48 | 2.4 | 2.45 | 2.32 | 880963 |
1733870400 | 2.42 | 0.01 | 0.41 | 2.55 | 2.55 | 2.3 | 1882218 |
1733784000 | 2.41 | 0.12 | 5.24 | 2.33 | 2.63 | 2.31 | 2375667 |
1733524800 | 2.29 | 0.02 | 0.88 | 2.31 | 2.35 | 2.25 | 1033410 |
1733438400 | 2.27 | 0.23 | 11.27 | 2.04 | 2.39 | 2.04 | 2112481 |
1733352000 | 2.04 | -0.04 | -1.92 | 2.05 | 2.14 | 2.0099999 | 854731 |
1733265600 | 2.08 | -0.08 | -3.70 | 2.17 | 2.17 | 2.06 | 639483 |
1733179200 | 2.16 | 0.09 | 4.35 | 2.12 | 2.21 | 2.08 | 1245494 |
1732920000 | 2.07 | 0.03 | 1.47 | 2.07 | 2.13 | 2.04 | 903627 |
1732833600 | 2.04 | -0.03 | -1.45 | 2.05 | 2.07 | 2.04 | 163836 |
1732747200 | 2.07 | 0.14 | 7.25 | 1.94 | 2.14 | 1.94 | 1642143 |
1732660800 | 1.93 | -0.1 | -4.93 | 1.97 | 1.99 | 1.92 | 714818 |
1732574400 | 2.0299999 | 0.2 | 10.93 | 1.86 | 2.0299999 | 1.82 | 5487930 |
1732315200 | 1.83 | 0.04 | 2.23 | 1.78 | 1.85 | 1.78 | 589603 |
1732228800 | 1.79 | 0 | 0.00 | 1.77 | 1.84 | 1.77 | 628169 |
1732142400 | 1.79 | -0.07 | -3.76 | 1.85 | 1.85 | 1.77 | 1086626 |
1732056000 | 1.86 | -0.05 | -2.62 | 1.88 | 1.91 | 1.85 | 386954 |
1731969600 | 1.91 | 0.1 | 5.52 | 1.81 | 1.98 | 1.78 | 1426883 |
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