Hot Features
プレミアム
Bavarian Nordic AS (PK) (BVNRY)
USOTC
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -0.436 | -4.70030185425 | 9.276 | 9.39 | 8.82 | 12455 | 9.23478058 | DR |
| 4 | -0.18 | -1.9955654102 | 9.02 | 9.39 | 8.34 | 12904 | 9.02657268 | DR |
| 12 | -1.66 | -15.8095238095 | 10.5 | 10.8375 | 7.89 | 23808 | 9.26452137 | DR |
| 26 | 0.262 | 3.05432501749 | 8.578 | 15.11 | 7.89 | 57676 | 12.10758548 | DR |
| 52 | 0.905 | 11.4051669817 | 7.935 | 15.11 | 6.86 | 32369 | 11.78342322 | DR |
| 156 | -3.2 | -26.5780730897 | 12.04 | 20.67 | 5.85 | 47249 | 13.23086172 | DR |
| 260 | -0.23 | -2.53583241455 | 9.07 | 20.67 | 5.04 | 37978 | 13.2279182 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736806800 | 8.84 | -0.36 | -3.87 | 8.95 | 8.95 | 8.82 | 4764 |
| 1736547720 | 9.1954999 | 0.23 | 2.51 | 9.185 | 9.23 | 9.1458999 | 3727 |
| 1736375340 | 8.97 | -0.32 | -3.44 | 9.08 | 9.08 | 8.8699999 | 8528 |
| 1736288940 | 9.2899999 | -0.01 | -0.11 | 9.3 | 9.39 | 9.16 | 4552 |
| 1736202360 | 9.3 | 0.15 | 1.62 | 9.276 | 9.305 | 9.25 | 33013 |
| 1735942980 | 9.1519999 | 0.12 | 1.35 | 9.09 | 9.18 | 9.09 | 3182 |
| 1735856700 | 9.03 | 0.32 | 3.72 | 9.03 | 9.09 | 9.03 | 12823 |
| 1735683960 | 8.706 | -0.06 | -0.67 | 8.78 | 8.78 | 8.43 | 5631 |
| 1735597740 | 8.765 | -0.19 | -2.07 | 8.72 | 8.78 | 8.7 | 8292 |
| 1735338000 | 8.95 | 0.05 | 0.56 | 8.99 | 9.01 | 8.8699999 | 8660 |
| 1735252020 | 8.9 | 0.18 | 2.06 | 8.57 | 8.9 | 8.57 | 6775 |
| 1735078200 | 8.72 | 0.04 | 0.46 | 8.61 | 8.72 | 8.34 | 6184 |
| 1734992400 | 8.68 | -0.28 | -3.13 | 8.795 | 8.8126 | 8.679 | 11655 |
| 1734733200 | 8.96 | 0.12 | 1.36 | 8.84 | 8.964 | 8.82 | 9827 |
| 1734646800 | 8.84 | -0.39 | -4.23 | 8.95 | 8.95 | 8.83 | 10040 |
| 1734560940 | 9.23 | 0.21 | 2.36 | 9.16 | 9.2899999 | 9.1199999 | 15229 |
| 1734474360 | 9.0168 | -0.01 | -0.15 | 8.95 | 9.09 | 8.95 | 15218 |
| 1734388140 | 9.03 | -0.08 | -0.88 | 9.02 | 9.07 | 8.94 | 56036 |
| 1734128940 | 9.11 | -0.16 | -1.73 | 9.2655 | 9.2655 | 9.06 | 33675 |
| 1734042480 | 9.27 | -0.05 | -0.48 | 9.225 | 9.3 | 9.225 | 1400 |
| 1733955900 | 9.315 | 0.27 | 2.97 | 9.44 | 9.445 | 9.3111 | 38785 |
| 1733869200 | 9.0465 | -0.16 | -1.71 | 9.115 | 9.19 | 8.94 | 11914 |
| 1733782800 | 9.2035 | 0.04 | 0.47 | 9.16 | 9.26 | 9.16 | 5802 |
| 1733523600 | 9.16 | 0.12 | 1.27 | 9.0399999 | 9.2166 | 9.0399999 | 44394 |
| 1733437500 | 9.045 | 0.1 | 1.06 | 9.05 | 9.0879999 | 9.0175 | 5465 |
| 1733350980 | 8.95 | 0.23 | 2.64 | 9.03 | 9.06 | 8.86 | 25927 |
| 1733264700 | 8.72 | -0.32 | -3.54 | 8.83 | 8.85 | 8.6774 | 17980 |
| 1733178180 | 9.0399999 | -0.06 | -0.66 | 9.02 | 9.05 | 8.975 | 9271 |
| 1732918200 | 9.1 | 0.11 | 1.22 | 9.19 | 9.23 | 9 | 27793 |
| 1732746540 | 8.99 | 0.15 | 1.70 | 8.95 | 9 | 8.94 | 8831 |
| 1732660140 | 8.84 | -0.42 | -4.54 | 9 | 9.01 | 8.77 | 34296 |
| 1732573560 | 9.26 | 0.08 | 0.87 | 9.22 | 9.33 | 9.188 | 13987 |
| 1732314000 | 9.18 | 0.23 | 2.57 | 9.1301 | 9.19 | 9.05 | 26889 |
| 1732227900 | 8.95 | -0.08 | -0.83 | 9.05 | 9.05 | 8.945 | 8310 |
| 1732141740 | 9.025 | 0.07 | 0.78 | 9.0701 | 9.0701 | 8.9875 | 6875 |
| 1732054800 | 8.955 | 0.24 | 2.81 | 8.75 | 8.99 | 8.73 | 32025 |
| 1731968640 | 8.71 | 0.58 | 7.13 | 8.53 | 8.73 | 8.13 | 105526 |
| 1731709260 | 8.13 | -1.35 | -14.24 | 7.95 | 8.15 | 7.89 | 178302 |
| 1731622800 | 9.48 | 0.09 | 0.96 | 9.51 | 9.64 | 9.48 | 16166 |
| 1731536760 | 9.39 | -0.24 | -2.49 | 9.4 | 9.459 | 9.36 | 7157 |
| 1731450480 | 9.63 | -0.17 | -1.73 | 9.71 | 9.7135 | 9.58 | 21652 |
| 1731363600 | 9.8 | -0.03 | -0.28 | 9.8699999 | 9.9 | 9.8 | 96396 |
| 1731104400 | 9.8275 | 0.04 | 0.38 | 9.8101 | 9.8425 | 9.8 | 14456 |
| 1731018540 | 9.7899999 | 0.26 | 2.73 | 9.75 | 9.8325 | 9.73 | 53461 |
| 1730931600 | 9.53 | -0.51 | -5.05 | 9.65 | 9.68 | 9.47 | 63035 |
| 1730845680 | 10.037 | -0.31 | -3.02 | 10.135 | 10.135 | 9.98 | 9951 |
| 1730759160 | 10.35 | -0.06 | -0.53 | 10.31 | 10.4 | 10.28 | 4935 |
| 1730496420 | 10.405 | 0.02 | 0.21 | 10.37 | 10.444 | 10.21 | 14446 |
| 1730409780 | 10.383 | -0.26 | -2.42 | 10.46 | 10.47 | 10.35 | 5109 |
| 1730323500 | 10.64 | 0.19 | 1.82 | 10.39 | 10.671 | 10.34 | 28547 |
| 1730237280 | 10.45 | -0.06 | -0.57 | 10.446 | 10.5 | 10.43 | 15457 |
| 1730150880 | 10.51 | 0.07 | 0.67 | 10.42 | 10.54 | 10.35 | 21972 |
| 1729891500 | 10.44 | -0.35 | -3.28 | 10.435 | 10.555 | 10.41 | 19292 |
| 1729805160 | 10.794 | 0.03 | 0.32 | 10.8101 | 10.8375 | 10.785 | 6407 |
| 1729718940 | 10.76 | 0.01 | 0.13 | 10.638 | 10.81 | 10.53 | 14863 |
| 1729632300 | 10.7465 | 0.37 | 3.54 | 10.71 | 10.8 | 10.57 | 57151 |
| 1729545600 | 10.3795 | -0.16 | -1.48 | 10.5 | 10.52 | 10.36 | 5970 |
| 1729286400 | 10.535 | -0.1 | -0.98 | 10.58 | 10.58 | 10.48 | 4896 |
| 1729200000 | 10.6395 | 0.36 | 3.52 | 10.55 | 10.66 | 10.46 | 34661 |
| 1729113960 | 10.2775 | 0.1 | 0.96 | 10.25 | 10.4 | 10.19 | 6827 |
| 1729027680 | 10.18 | -0.15 | -1.41 | 10.34 | 10.45 | 10.18 | 21791 |
| 1728941220 | 10.326 | 0.04 | 0.35 | 10.296 | 10.39 | 10.27 | 9980 |
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
