Baker Boyer Bancorp (ID) (BBBK)
USOTC
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 42.01 | 42.01 | 42.01 | 809 | 42.01 | CS |
| 4 | -1.02 | -2.37043922845 | 43.03 | 43.03 | 42.01 | 591 | 42.67641015 | CS |
| 12 | 0.01 | 0.0238095238095 | 42 | 44 | 41.6625 | 440 | 42.465323 | CS |
| 26 | 0.46 | 1.10709987966 | 41.55 | 45 | 41.55 | 564 | 42.69554211 | CS |
| 52 | 1.46 | 3.60049321825 | 40.55 | 45 | 38.76 | 899 | 41.24789861 | CS |
| 156 | -22.99 | -35.3692307692 | 65 | 70 | 30.05 | 581 | 40.32743074 | CS |
| 260 | -30.49 | -42.0551724138 | 72.5 | 74 | 30.05 | 525 | 43.43980528 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780694940 | 42.01 | 0 | 0.00 | 42.01 | 42.01 | 42.01 | 0 |
| 1780608540 | 42.01 | -1.01 | -2.35 | 42.01 | 42.01 | 42.01 | 809 |
| 1780522080 | 43.02 | 0 | 0.00 | 43.02 | 43.02 | 43.02 | 0 |
| 1780435680 | 43.02 | 0 | 0.00 | 43.02 | 43.02 | 43.02 | 0 |
| 1780349280 | 43.02 | 0 | 0.00 | 43.02 | 43.02 | 43.02 | 0 |
| 1780090080 | 43.02 | 0 | 0.00 | 43.02 | 43.02 | 43.02 | 199 |
| 1780003680 | 43.02 | 0 | 0.00 | 43.02 | 43.02 | 43.02 | 0 |
| 1779917280 | 43.02 | 0 | 0.00 | 43.02 | 43.02 | 43.02 | 0 |
| 1779830880 | 43.02 | 0 | 0.00 | 43.02 | 43.02 | 43.02 | 0 |
| 1779485280 | 43.02 | 0 | 0.00 | 43.02 | 43.02 | 43.02 | 0 |
| 1779398880 | 43.02 | -0.01 | -0.02 | 43.03 | 43.03 | 43.02 | 907 |
| 1779312300 | 43.03 | 0 | 0.00 | 43.03 | 43.03 | 43.03 | 0 |
| 1779225900 | 43.03 | 0 | 0.00 | 43.03 | 43.03 | 43.03 | 0 |
| 1779139500 | 43.03 | 0 | 0.00 | 43.03 | 43.03 | 43.03 | 0 |
| 1778880300 | 43.03 | 0 | 0.00 | 43.03 | 43.03 | 43.03 | 0 |
| 1778793900 | 43.03 | -0.62 | -1.42 | 43.03 | 43.03 | 43.03 | 450 |
| 1778707200 | 43.65 | 0 | 0.00 | 43.65 | 43.65 | 43.65 | 0 |
| 1778620800 | 43.65 | 0 | 0.00 | 43.65 | 43.65 | 43.65 | 0 |
| 1778534400 | 43.65 | 0 | 0.00 | 43.65 | 43.65 | 43.65 | 0 |
| 1778275200 | 43.65 | 0 | 0.00 | 43.65 | 43.65 | 43.65 | 0 |
| 1778188800 | 43.65 | 0.43 | 0.99 | 43.65 | 43.65 | 43.65 | 126 |
| 1778102940 | 43.2214 | 0 | 0.00 | 43.2214 | 43.2214 | 43.2214 | 0 |
| 1778016540 | 43.2214 | 0 | 0.00 | 43.2214 | 43.2214 | 43.2214 | 0 |
| 1777930140 | 43.2214 | 0.17 | 0.40 | 43.2214 | 43.2214 | 43.2214 | 175 |
| 1777671000 | 43.05 | 0 | 0.00 | 43.05 | 43.05 | 43.05 | 10 |
| 1777584600 | 43.05 | 0 | 0.00 | 43.05 | 43.05 | 43.05 | 0 |
| 1777498200 | 43.05 | 0 | 0.00 | 43.05 | 43.05 | 43.05 | 0 |
| 1777411800 | 43.05 | 0 | 0.00 | 43.05 | 43.05 | 43.05 | 0 |
| 1777325400 | 43.05 | 0 | 0.00 | 43.05 | 43.05 | 43.05 | 0 |
| 1777065780 | 43.05 | -0.95 | -2.16 | 43.05 | 43.05 | 43.05 | 200 |
| 1776979740 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1776893340 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1776806940 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1776720540 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1776461340 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1776374940 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1776288540 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1776202140 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1776115740 | 44 | 2 | 4.76 | 44 | 44 | 44 | 300 |
| 1775856120 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1775769720 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1775683320 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1775596920 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1775510520 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1775164920 | 42 | -0.25 | -0.59 | 42 | 42.6 | 42 | 1115 |
| 1775078880 | 42.25 | 0 | 0.00 | 42.25 | 42.25 | 42.25 | 0 |
| 1774992480 | 42.25 | 0 | 0.00 | 42.25 | 42.25 | 42.25 | 0 |
| 1774906080 | 42.25 | 0.25 | 0.60 | 42.25 | 42.25 | 42.25 | 100 |
| 1774646760 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1774560360 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1774473960 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1774387560 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1774301160 | 42 | 0 | 0.00 | 42 | 42 | 42 | 0 |
| 1774041960 | 42 | -0.25 | -0.59 | 42 | 42 | 41.6625 | 1770 |
| 1773955680 | 42.25 | 0 | 0.00 | 42.25 | 42.25 | 42.25 | 0 |
| 1773869280 | 42.25 | 0 | 0.00 | 42.25 | 42.25 | 42.25 | 0 |
| 1773782880 | 42.25 | 0 | 0.00 | 42.25 | 42.25 | 42.25 | 0 |
| 1773696480 | 42.25 | 0 | 0.00 | 42.25 | 42.25 | 42.25 | 0 |
| 1773437280 | 42.25 | 0 | 0.00 | 42.25 | 42.25 | 42.25 | 0 |
| 1773350880 | 42.25 | 0 | 0.00 | 42.25 | 42.25 | 42.25 | 0 |
| 1773264480 | 42.25 | 0 | 0.00 | 42.25 | 42.25 | 42.25 | 0 |
| 1773178080 | 42.25 | -2.25 | -5.06 | 43.5 | 43.5 | 42.25 | 434 |
| 1773091740 | 44.5 | 0 | 0.00 | 44.5 | 44.5 | 44.5 | 300 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
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。