
Big Screen Entertainment Group Inc (PK) (BSEG)
USOTC
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.00165 | -9.48275862069 | 0.0174 | 0.0174 | 0.015 | 76139 | 0.01675274 | CS |
4 | -0.0014 | -8.16326530612 | 0.01715 | 0.0198 | 0.0093 | 163444 | 0.01617262 | CS |
12 | -0.005075 | -24.3697478992 | 0.020825 | 0.0217 | 0.0093 | 86502 | 0.0173807 | CS |
26 | -0.00764 | -32.6635314237 | 0.02339 | 0.03 | 0.0093 | 90614 | 0.02067068 | CS |
52 | -0.00885 | -35.9756097561 | 0.0246 | 0.043 | 0.0093 | 86991 | 0.02456218 | CS |
156 | -0.02125 | -57.4324324324 | 0.037 | 0.059 | 0.0093 | 53788 | 0.0288107 | CS |
260 | -0.011 | -41.1214953271 | 0.02675 | 0.4217 | 0.0071 | 113688 | 0.04714964 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740090480 | 0.01575 | -0.00115 | -6.80 | 0.016 | 0.016 | 0.015 | 338000 |
1740003960 | 0.0168999 | 0.00085 | 5.30 | 0.0160499 | 0.0168999 | 0.0152 | 212002 |
1739917740 | 0.0160499 | 0 | 0.00 | 0.0160499 | 0.0160499 | 0.0160499 | 3500 |
1739572020 | 0.0160499 | -0.00135 | -7.76 | 0.016 | 0.0160499 | 0.0152 | 64000 |
1739485320 | 0.0174 | 0.0009 | 5.45 | 0.0174 | 0.0174 | 0.0172 | 25052 |
1739398920 | 0.0165 | -0.0015 | -8.33 | 0.018 | 0.018 | 0.0165 | 230400 |
1739312940 | 0.018 | 0.0015 | 9.09 | 0.01665 | 0.018 | 0.01665 | 49416 |
1739226000 | 0.0165 | 0 | 0.00 | 0.0165 | 0.0165 | 0.0165 | 2544 |
1738967160 | 0.0165 | -0.0005 | -2.94 | 0.0165 | 0.0167 | 0.0165 | 15000 |
1738880400 | 0.017 | 0.001125 | 7.09 | 0.01585 | 0.017 | 0.01585 | 15090 |
1738794000 | 0.015875 | -0.002575 | -13.96 | 0.01 | 0.015875 | 0.0092999 | 2018753 |
1738708140 | 0.01845 | 0 | 0.00 | 0.01845 | 0.01845 | 0.01845 | 0 |
1738621740 | 0.01845 | 0.0012 | 6.96 | 0.015 | 0.01845 | 0.015 | 2799 |
1738362000 | 0.01725 | -0.00245 | -12.44 | 0.01615 | 0.01845 | 0.01615 | 11000 |
1738276080 | 0.0197 | 0.0018 | 10.06 | 0.0197 | 0.0197 | 0.0197 | 5000 |
1738189740 | 0.0179 | 0.00075 | 4.37 | 0.015 | 0.0179 | 0.015 | 42500 |
1738103280 | 0.01715 | -0.00265 | -13.38 | 0.01615 | 0.01845 | 0.015 | 49000 |
1738016640 | 0.0198 | 0 | 0.00 | 0.0198 | 0.0198 | 0.0198 | 0 |
1737757440 | 0.0198 | 0.00155 | 8.49 | 0.0198 | 0.0198 | 0.0198 | 10000 |
1737671220 | 0.01825 | -0.000275 | -1.48 | 0.01715 | 0.01825 | 0.016075 | 22500 |
1737584640 | 0.018525 | 0 | 0.00 | 0.018525 | 0.018525 | 0.018525 | 10520 |
1737498540 | 0.018525 | 0.001575 | 9.29 | 0.015 | 0.0189 | 0.015 | 50500 |
1737152880 | 0.01695 | -0.0003 | -1.74 | 0.015 | 0.0191999 | 0.015 | 31166 |
1737066420 | 0.01725 | -0.00195 | -10.16 | 0.01625 | 0.0191 | 0.0153 | 29982 |
1736979720 | 0.0191999 | 0.0008999 | 4.92 | 0.0191999 | 0.0191999 | 0.0191999 | 1710 |
1736893380 | 0.0183 | 0.0009 | 5.17 | 0.01735 | 0.0183 | 0.0162999 | 24700 |
1736806800 | 0.0174 | 0 | 0.00 | 0.01739 | 0.0174 | 0.01739 | 8003 |
1736547720 | 0.0174 | 0.0022 | 14.47 | 0.01865 | 0.01865 | 0.0153 | 15740 |
1736375340 | 0.0152 | -0.0028 | -15.56 | 0.02 | 0.02 | 0.0152 | 25124 |
1736288940 | 0.018 | -0.00145 | -7.46 | 0.0175 | 0.0201 | 0.0164 | 21007 |
1736202360 | 0.0194499 | -0.00085 | -4.19 | 0.0174 | 0.0194499 | 0.0165 | 57400 |
1735943100 | 0.0203 | 0 | 0.00 | 0.0203 | 0.0203 | 0.0203 | 0 |
1735856700 | 0.0203 | 0 | 0.00 | 0.0175 | 0.0203 | 0.0168 | 30500 |
1735683960 | 0.0203 | 0.0032 | 18.71 | 0.0203 | 0.0203 | 0.0203 | 5000 |
1735597740 | 0.0171 | -0.0034 | -16.59 | 0.0171 | 0.0171 | 0.0171 | 10004 |
1735338000 | 0.0205 | 0.0011 | 5.67 | 0.01985 | 0.0205 | 0.0179 | 17801 |
1735252020 | 0.0194 | 0.00015 | 0.78 | 0.020125 | 0.0202 | 0.019 | 23027 |
1735078800 | 0.01925 | 0 | 0.00 | 0.01925 | 0.01925 | 0.01925 | 0 |
1734992400 | 0.01925 | -0.00047 | -2.38 | 0.0179 | 0.01972 | 0.0179 | 10650 |
1734733200 | 0.01972 | -0.00013 | -0.65 | 0.01972 | 0.01972 | 0.01972 | 1500 |
1734646800 | 0.01985 | -0.0001 | -0.50 | 0.018575 | 0.01985 | 0.0179 | 35000 |
1734560940 | 0.01995 | -7.5E-5 | -0.37 | 0.018675 | 0.01995 | 0.018675 | 12000 |
1734474360 | 0.020025 | -0.000375 | -1.84 | 0.019275 | 0.020025 | 0.0182 | 15300 |
1734388140 | 0.0204 | 0 | 0.00 | 0.0204 | 0.0204 | 0.0204 | 0 |
1734128940 | 0.0204 | 0.0004 | 2.00 | 0.01805 | 0.0204 | 0.018 | 157700 |
1734042480 | 0.02 | -0.001 | -4.76 | 0.02049 | 0.02049 | 0.02 | 25593 |
1733955600 | 0.021 | 0 | 0.00 | 0.021 | 0.021 | 0.021 | 0 |
1733869200 | 0.021 | 0.0015 | 7.69 | 0.020475 | 0.0213 | 0.020475 | 100154 |
1733782800 | 0.0195 | 0 | 0.00 | 0.0194 | 0.02 | 0.0194 | 31002 |
1733523600 | 0.0195 | 0 | 0.00 | 0.02 | 0.02 | 0.0185999 | 105322 |
1733437500 | 0.0195 | -0.0005 | -2.50 | 0.0185 | 0.0195 | 0.0185 | 39000 |
1733350980 | 0.02 | -0.0017 | -7.83 | 0.019575 | 0.0206 | 0.0174 | 213500 |
1733264700 | 0.0217 | 0.00072 | 3.43 | 0.02115 | 0.0217 | 0.0193 | 161502 |
1733178180 | 0.02098 | 0.00098 | 4.90 | 0.0193 | 0.02098 | 0.0193 | 13115 |
1732918200 | 0.02 | -0.0023 | -10.31 | 0.020825 | 0.020825 | 0.02 | 90000 |
1732746540 | 0.0223 | -0.0002 | -0.89 | 0.02265 | 0.0233 | 0.0193 | 194000 |
1732660140 | 0.0225 | -0.00048 | -2.09 | 0.022 | 0.0225 | 0.022 | 11200 |
1732573560 | 0.02298 | -0.00027 | -1.16 | 0.02305 | 0.02305 | 0.022 | 32500 |
1732314000 | 0.02325 | 0.0002 | 0.87 | 0.0223499 | 0.02325 | 0.022 | 41700 |
1732227900 | 0.02305 | 0.000125 | 0.55 | 0.02245 | 0.02305 | 0.0214999 | 42500 |
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