Blackwell 3D Construction Corporation (PK) (BDCC)
USOTC
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.38 | 14.84375 | 2.56 | 3.1 | 2.55 | 253247 | 2.98202207 | CS |
4 | 0.99 | 50.7692307692 | 1.95 | 3.125 | 1.95 | 285296 | 2.65936373 | CS |
12 | 1.83 | 164.864864865 | 1.11 | 3.125 | 0.7649 | 246337 | 1.99904894 | CS |
26 | 2.82 | 2350 | 0.12 | 3.125 | 0.0125 | 176176 | 1.57971022 | CS |
52 | 0.94 | 47 | 2 | 3.125 | 0.0125 | 171018 | 1.29339006 | CS |
156 | 0.94 | 47 | 2 | 3.125 | 0.0125 | 171018 | 1.29339006 | CS |
260 | 0.94 | 47 | 2 | 3.125 | 0.0125 | 171018 | 1.29339006 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1737152880 | 2.94 | -0.06 | -1.93 | 2.88 | 2.99 | 2.7 | 138818 |
1737066420 | 2.998 | 0.08 | 2.67 | 3.04 | 3.1 | 2.86 | 302347 |
1736979720 | 2.92 | -0.13 | -4.26 | 3.05 | 3.05 | 2.6 | 327767 |
1736893380 | 3.05 | 0.04 | 1.33 | 3.0099999 | 3.09 | 3.0099999 | 130189 |
1736806800 | 3.0099999 | 0.02 | 0.67 | 3 | 3.09 | 2.95 | 130583 |
1736547720 | 2.99 | 0.14 | 4.91 | 2.56 | 3.1 | 2.55 | 375347 |
1736375340 | 2.85 | -0.15 | -5.00 | 2.84 | 3.125 | 2.65 | 358458 |
1736288940 | 3 | 0.02 | 0.67 | 3 | 3.12 | 2.63 | 365420 |
1736202360 | 2.98 | 0.15 | 5.30 | 2.91 | 2.99 | 2.85 | 344090 |
1735942980 | 2.83 | 0.17 | 6.39 | 2.66 | 2.86 | 2.66 | 489739 |
1735856700 | 2.66 | 0.32 | 13.43 | 2.46 | 2.66 | 2.46 | 314594 |
1735683960 | 2.345 | -0.03 | -1.05 | 2.41 | 2.5 | 2.0099999 | 426390 |
1735597740 | 2.37 | 0.12 | 5.33 | 2.2599999 | 2.38 | 2.25 | 264582 |
1735338000 | 2.25 | 0.11 | 4.92 | 2.19 | 2.25 | 2.14 | 164717 |
1735252020 | 2.1445 | 0.07 | 3.60 | 2.08 | 2.16 | 2.08 | 232360 |
1735078200 | 2.07 | 0.06 | 2.99 | 2.05 | 2.09 | 2.02 | 179580 |
1734992400 | 2.0099999 | 0.02 | 1.01 | 2.0299999 | 2.0299999 | 1.98 | 257123 |
1734733200 | 1.99 | 0.07 | 3.65 | 1.95 | 2 | 1.95 | 186740 |
1734646800 | 1.92 | 0.15 | 8.47 | 1.74 | 1.94 | 1.73 | 274871 |
1734560940 | 1.77 | -0.03 | -1.48 | 1.8 | 1.86 | 1.7 | 143606 |
1734474360 | 1.7965 | 0.01 | 0.36 | 1.82 | 1.82 | 1.71 | 45381 |
1734388140 | 1.79 | 0.01 | 0.56 | 1.78 | 1.815 | 1.74 | 133753 |
1734128940 | 1.78 | 0.01 | 0.56 | 1.79 | 1.79 | 1.75 | 59524 |
1734042480 | 1.77 | 0.03 | 1.72 | 1.71 | 1.79 | 1.6 | 125479 |
1733955900 | 1.74 | 0 | 0.09 | 1.73 | 1.76 | 1.57 | 225156 |
1733869200 | 1.7385 | 0.18 | 11.44 | 1.52 | 1.76 | 1.52 | 257290 |
1733782800 | 1.56 | -0.01 | -0.32 | 1.52 | 1.66 | 1.52 | 208322 |
1733523600 | 1.565 | -0.13 | -7.40 | 1.7 | 1.82 | 1.35 | 298802 |
1733437500 | 1.69 | -0.16 | -8.65 | 1.93 | 1.93 | 1.15 | 647628 |
1733350980 | 1.85 | -0.25 | -11.90 | 2.11 | 2.19 | 1.6299999 | 481448 |
1733264700 | 2.1 | 0.06 | 2.94 | 2.0099999 | 2.15 | 1.53 | 823414 |
1733178180 | 2.04 | 0.07 | 3.55 | 2 | 2.06 | 1.99 | 297854 |
1732918200 | 1.97 | 0.05 | 2.60 | 1.92 | 2 | 1.92 | 284393 |
1732746540 | 1.92 | 0.02 | 1.05 | 1.89 | 1.98 | 1.8501 | 135181 |
1732660140 | 1.9 | 0.02 | 1.06 | 1.91 | 1.93 | 1.81 | 107138 |
1732573560 | 1.88 | 0.12 | 7.03 | 1.88 | 1.9 | 1.75 | 353360 |
1732314000 | 1.7565 | 0.06 | 3.48 | 1.74 | 1.8 | 1.7 | 414740 |
1732227900 | 1.6975 | 0.04 | 2.26 | 1.65 | 1.74 | 1.62 | 277902 |
1732141740 | 1.66 | 0.01 | 0.61 | 1.69 | 1.7 | 1.61 | 176550 |
1732054800 | 1.65 | 0.04 | 2.48 | 1.6299999 | 1.68 | 1.32 | 279998 |
1731968640 | 1.61 | 0.07 | 4.55 | 1.56 | 1.62 | 1.55 | 195158 |
1731709260 | 1.54 | 0.14 | 10.00 | 1.43 | 1.55 | 1.429999 | 629942 |
1731622800 | 1.4 | 0.07 | 5.26 | 1.41 | 1.49 | 1.36 | 316474 |
1731536760 | 1.33 | 0.12 | 9.92 | 1.2 | 1.34 | 1.2 | 183054 |
1731450480 | 1.21 | 0.07 | 6.14 | 1.1399999 | 1.23 | 1.1299999 | 324188 |
1731363600 | 1.1399999 | 0 | 0.00 | 1.16 | 1.2 | 1.1299999 | 133374 |
1731104400 | 1.1399999 | 0.02 | 2.10 | 1.1299999 | 1.15 | 1.11 | 91304 |
1731018540 | 1.1165 | 0.02 | 1.96 | 1.1 | 1.12 | 1.1 | 100480 |
1730931600 | 1.095 | 0.03 | 3.30 | 1.05 | 1.1 | 1.05 | 47095 |
1730845680 | 1.06 | 0.02 | 1.92 | 1.09 | 1.1 | 0.98 | 62859 |
1730759160 | 1.04 | 0.02 | 1.96 | 1.08 | 1.18 | 1 | 128576 |
1730496420 | 1.02 | -0.03 | -2.86 | 1.05 | 1.077 | 1.01 | 30039 |
1730409780 | 1.05 | -0.03 | -2.78 | 1.08 | 1.08 | 0.97 | 41986 |
1730323500 | 1.08 | 0.01 | 0.93 | 1.09 | 1.09 | 0.92 | 95012 |
1730237280 | 1.07 | 0.04 | 3.88 | 1.05 | 1.1 | 1.01 | 36230 |
1730150880 | 1.03 | 0.13 | 14.44 | 1 | 1.08 | 0.7649 | 191174 |
1729891500 | 0.9 | -0.17 | -15.89 | 1.11 | 1.17 | 0.9 | 288932 |
1729805160 | 1.07 | 0.1 | 10.08 | 1.05 | 1.16 | 1 | 315688 |
1729718940 | 0.972 | 0.057 | 6.23 | 0.97 | 1.03 | 0.9571 | 249380 |
1729632300 | 0.915 | 0.0605 | 7.08 | 0.8599 | 0.955 | 0.85 | 410539 |
1729545600 | 0.8545 | 0.0545 | 6.81 | 0.85 | 0.86 | 0.8 | 159096 |
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