Hot Features
プレミアム
BBX Capital Inc (QX) (BBXIA)
USOTC
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.22 | -2.92553191489 | 7.52 | 7.52 | 7.25 | 5267 | 7.294508 | CS |
| 4 | -0.45 | -5.8064516129 | 7.75 | 7.76 | 7.25 | 4938 | 7.49097286 | CS |
| 12 | -0.7 | -8.75 | 8 | 8 | 7.25 | 3051 | 7.61547167 | CS |
| 26 | -1.02 | -12.2596153846 | 8.32 | 8.48 | 7.25 | 2303 | 7.81008426 | CS |
| 52 | -1.39 | -15.9953970081 | 8.69 | 9.69 | 7.25 | 2766 | 8.61910277 | CS |
| 156 | -2.68 | -26.8537074148 | 9.98 | 12 | 6.46 | 7353 | 8.95665126 | CS |
| 260 | 4.18 | 133.974358974 | 3.12 | 12 | 2.4 | 18099 | 5.85682857 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735338000 | 7.3 | 0.05 | 0.69 | 7.285 | 7.3 | 7.285 | 802 |
| 1735252020 | 7.25 | 0 | 0.00 | 7.3 | 7.3 | 7.25 | 303 |
| 1735078200 | 7.25 | -0.05 | -0.68 | 7.25 | 7.25 | 7.25 | 2811 |
| 1734992400 | 7.3 | -0.2 | -2.67 | 7.38 | 7.38 | 7.25 | 17753 |
| 1734733200 | 7.5 | 0 | 0.00 | 7.52 | 7.52 | 7.5 | 200 |
| 1734646800 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 100 |
| 1734560940 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 128 |
| 1734474360 | 7.5 | 0 | 0.00 | 7.5 | 7.53 | 7.37 | 9427 |
| 1734388140 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 822 |
| 1734128940 | 7.5 | 0 | 0.00 | 7.515 | 7.515 | 7.5 | 649 |
| 1734042000 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1733955600 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1733869200 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 1010 |
| 1733782800 | 7.5 | 0 | 0.00 | 7.45 | 7.51 | 7.38 | 6704 |
| 1733523600 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.3 | 1134 |
| 1733437500 | 7.5 | -0.07 | -0.92 | 7.5 | 7.59 | 7.5 | 1505 |
| 1733350980 | 7.57 | 0 | 0.00 | 7.65 | 7.65 | 7.57 | 1595 |
| 1733264700 | 7.57 | -0.14 | -1.82 | 7.71 | 7.74 | 7.36 | 27264 |
| 1733178180 | 7.71 | -0.01 | -0.13 | 7.75 | 7.76 | 7.71 | 7599 |
| 1732919340 | 7.72 | 0 | 0.00 | 7.72 | 7.72 | 7.72 | 0 |
| 1732746540 | 7.72 | 0 | 0.06 | 7.72 | 7.72 | 7.72 | 290 |
| 1732660140 | 7.715 | -0.01 | -0.06 | 7.7175 | 7.7175 | 7.715 | 802 |
| 1732573560 | 7.72 | -0.03 | -0.39 | 7.72 | 7.73 | 7.71 | 1979 |
| 1732314000 | 7.75 | 0.03 | 0.39 | 7.72 | 7.75 | 7.72 | 1303 |
| 1732227900 | 7.72 | -0.04 | -0.52 | 7.7325 | 7.7325 | 7.71 | 3130 |
| 1732141740 | 7.76 | 0.05 | 0.65 | 7.73 | 7.765 | 7.71 | 4371 |
| 1732055040 | 7.71 | 0 | 0.00 | 7.71 | 7.71 | 7.71 | 0 |
| 1731968640 | 7.71 | -0.04 | -0.52 | 7.75 | 7.75 | 7.71 | 451 |
| 1731709260 | 7.75 | 0.04 | 0.52 | 7.72 | 7.75 | 7.72 | 1129 |
| 1731623160 | 7.71 | 0 | 0.00 | 7.71 | 7.71 | 7.71 | 0 |
| 1731536760 | 7.71 | -0.01 | -0.16 | 7.71 | 7.71 | 7.55 | 2256 |
| 1731450000 | 7.7225 | 0 | 0.00 | 7.7225 | 7.7225 | 7.7225 | 0 |
| 1731363600 | 7.7225 | -0.04 | -0.48 | 7.735 | 7.76 | 7.71 | 4840 |
| 1731104400 | 7.76 | 0.05 | 0.65 | 7.71 | 7.76 | 7.71 | 3101 |
| 1731018540 | 7.71 | -0.04 | -0.52 | 7.75 | 7.75 | 7.71 | 2122 |
| 1730931600 | 7.75 | -0.02 | -0.26 | 7.77 | 7.77 | 7.75 | 18784 |
| 1730845680 | 7.77 | -0.03 | -0.38 | 7.7775 | 7.7775 | 7.77 | 299 |
| 1730759160 | 7.8 | 0.01 | 0.13 | 7.77 | 7.8 | 7.77 | 1234 |
| 1730496180 | 7.79 | 0 | 0.00 | 7.79 | 7.79 | 7.79 | 0 |
| 1730409780 | 7.79 | -0.02 | -0.26 | 7.77 | 7.79 | 7.77 | 287 |
| 1730323500 | 7.81 | 0.01 | 0.13 | 7.81 | 7.81 | 7.81 | 127 |
| 1730237280 | 7.8 | 0.02 | 0.29 | 7.78 | 7.8 | 7.78 | 601 |
| 1730150880 | 7.7775 | 0.02 | 0.23 | 7.77 | 7.7775 | 7.77 | 642 |
| 1729891500 | 7.76 | -0.13 | -1.65 | 7.86 | 7.88 | 7.76 | 6856 |
| 1729805340 | 7.89 | 0 | 0.00 | 7.89 | 7.89 | 7.89 | 0 |
| 1729718940 | 7.89 | -0.01 | -0.13 | 7.89 | 7.9 | 7.86 | 2840 |
| 1729632300 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 500 |
| 1729545600 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1729286400 | 7.9 | -0.02 | -0.27 | 7.875 | 7.9 | 7.86 | 2877 |
| 1729200000 | 7.9216 | 0.06 | 0.78 | 7.9 | 7.9216 | 7.9 | 565 |
| 1729113960 | 7.86 | -0.02 | -0.29 | 7.9 | 7.9 | 7.86 | 1005 |
| 1729027680 | 7.8825 | 0.04 | 0.48 | 7.8825 | 7.8825 | 7.8825 | 561 |
| 1728941220 | 7.845 | -0.15 | -1.81 | 7.76 | 7.845 | 7.76 | 811 |
| 1728681900 | 7.99 | 0.08 | 1.02 | 7.783 | 7.99 | 7.783 | 230 |
| 1728595560 | 7.909 | -0.08 | -1.01 | 7.909 | 7.909 | 7.909 | 136 |
| 1728508800 | 7.99 | -0.01 | -0.13 | 7.99 | 7.99 | 7.99 | 179 |
| 1728422580 | 8 | 0 | 0.00 | 8 | 8 | 8 | 105 |
| 1728336360 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1728077160 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1727990760 | 8 | 0 | 0.00 | 7.92 | 8 | 7.7601 | 3953 |
| 1727904000 | 8 | 0.06 | 0.81 | 8.0399999 | 8.0399999 | 8 | 317 |
| 1727818140 | 7.9354 | 0.01 | 0.07 | 7.93 | 7.9354 | 7.93 | 505 |
| 1727731200 | 7.93 | 0 | 0.00 | 7.93 | 7.93 | 7.93 | 0 |
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
