Beyond Meat Inc (B2YN34)
BOV
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.22 | 12.6436781609 | 1.74 | 2.05 | 1.7 | 9045 | 1.91193415 | DR |
4 | 0.12 | 6.52173913043 | 1.84 | 2.05 | 1.64 | 5810 | 1.81696064 | DR |
12 | 0.06 | 3.15789473684 | 1.9 | 2.07 | 1.2 | 6033 | 1.651827 | DR |
26 | -0.1 | -4.85436893204 | 2.06 | 2.14 | 1.2 | 5298 | 1.72830301 | DR |
52 | -0.39 | -16.5957446809 | 2.35 | 3.13 | 1.2 | 7778 | 1.9126758 | DR |
156 | -27.92 | -93.4404283802 | 29.88 | 31.06 | 1.2 | 9192 | 3.53434812 | DR |
260 | -36.09 | -94.8488830486 | 38.05 | 40.26 | 1.2 | 8079 | 3.75168374 | DR |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727472600 | 1.96 | -0.07 | -3.45 | 2.05 | 2.05 | 1.95 | 5851 |
1727386140 | 2.0299999 | 0.21 | 11.54 | 1.88 | 2.04 | 1.88 | 23257 |
1727299740 | 1.82 | -0.03 | -1.62 | 1.85 | 1.85 | 1.82 | 1086 |
1727213400 | 1.85 | 0.08 | 4.52 | 1.79 | 1.87 | 1.78 | 7112 |
1727127000 | 1.77 | 0.03 | 1.72 | 1.73 | 1.77 | 1.73 | 5394 |
1726867800 | 1.74 | 0.01 | 0.58 | 1.74 | 1.78 | 1.7 | 8375 |
1726781400 | 1.73 | -0.04 | -2.26 | 1.78 | 1.78 | 1.68 | 10323 |
1726695000 | 1.77 | 0.03 | 1.72 | 1.76 | 1.83 | 1.73 | 5464 |
1726608600 | 1.74 | -0.11 | -5.95 | 1.8 | 1.8 | 1.73 | 29232 |
1726522200 | 1.85 | 0.07 | 3.93 | 1.8 | 2 | 1.8 | 12010 |
1726263000 | 1.78 | 0.07 | 4.09 | 1.74 | 1.8 | 1.69 | 1216 |
1726176540 | 1.71 | -0.01 | -0.58 | 1.72 | 1.72 | 1.71 | 1041 |
1726090140 | 1.72 | -0.08 | -4.44 | 1.78 | 1.83 | 1.72 | 642 |
1726003740 | 1.8 | 0.02 | 1.12 | 1.65 | 1.87 | 1.6399999 | 1302 |
1725917400 | 1.78 | 0.1 | 5.95 | 1.74 | 1.82 | 1.74 | 60 |
1725658200 | 1.68 | -0.05 | -2.89 | 1.69 | 1.69 | 1.67 | 65 |
1725571800 | 1.73 | 0.03 | 1.76 | 1.67 | 1.73 | 1.65 | 1168 |
1725485400 | 1.7 | -0.01 | -0.58 | 1.67 | 1.71 | 1.67 | 894 |
1725399000 | 1.71 | 0.04 | 2.40 | 1.68 | 1.73 | 1.67 | 1853 |
1725312600 | 1.67 | -0.04 | -2.34 | 1.73 | 1.73 | 1.67 | 532 |
1725053400 | 1.71 | -0.09 | -5.00 | 1.84 | 1.86 | 1.71 | 5176 |
1724967000 | 1.8 | 0.12 | 7.14 | 1.75 | 1.83 | 1.71 | 3308 |
1724880600 | 1.68 | -0.03 | -1.75 | 1.68 | 1.72 | 1.67 | 1167 |
1724794140 | 1.71 | -0.06 | -3.39 | 1.75 | 1.75 | 1.71 | 1416 |
1724707740 | 1.77 | 0.04 | 2.31 | 1.75 | 1.91 | 1.75 | 8587 |
1724448600 | 1.73 | -0.03 | -1.70 | 1.79 | 1.79 | 1.7 | 355 |
1724362140 | 1.76 | 0.01 | 0.57 | 1.75 | 1.76 | 1.75 | 3622 |
1724275740 | 1.75 | -0.02 | -1.13 | 1.73 | 1.79 | 1.71 | 205 |
1724189340 | 1.77 | 0.06 | 3.51 | 1.72 | 1.77 | 1.62 | 2861 |
1724102940 | 1.71 | -0.04 | -2.29 | 1.77 | 1.77 | 1.69 | 817 |
1723843800 | 1.75 | 0.05 | 2.94 | 1.72 | 1.75 | 1.72 | 2469 |
1723757340 | 1.7 | 0 | 0.00 | 1.7 | 1.72 | 1.7 | 1866 |
1723671000 | 1.7 | 0.15 | 9.68 | 1.55 | 1.7 | 1.55 | 351 |
1723584600 | 1.55 | -0.11 | -6.63 | 1.68 | 1.75 | 1.54 | 62 |
1723498200 | 1.66 | 0.26 | 18.57 | 1.35 | 1.7 | 1.35 | 66091 |
1723239000 | 1.4 | 0.11 | 8.53 | 1.4 | 1.4 | 1.3 | 17408 |
1723152600 | 1.29 | -0.19 | -12.84 | 1.44 | 1.55 | 1.2 | 48310 |
1723066200 | 1.48 | -0.03 | -1.99 | 1.55 | 1.67 | 1.48 | 44631 |
1722979740 | 1.51 | -0.33 | -17.93 | 1.8 | 1.9 | 1.51 | 2547 |
1722893400 | 1.84 | 0 | 0.00 | 1.86 | 1.86 | 1.84 | 99 |
1722634200 | 1.84 | -0.01 | -0.54 | 1.84 | 1.84 | 1.8 | 166 |
1722547800 | 1.85 | 0.03 | 1.65 | 1.82 | 1.89 | 1.81 | 194 |
1722461400 | 1.82 | -0.01 | -0.55 | 1.85 | 1.85 | 1.8 | 300 |
1722374940 | 1.83 | 0 | 0.00 | 1.8 | 1.83 | 1.8 | 15 |
1722288600 | 1.83 | -0.03 | -1.61 | 1.89 | 1.97 | 1.83 | 1714 |
1722029400 | 1.86 | -0.09 | -4.62 | 1.94 | 1.95 | 1.8 | 8462 |
1721943000 | 1.95 | 0.16 | 8.94 | 1.8 | 1.95 | 1.79 | 910 |
1721856600 | 1.79 | -0.16 | -8.21 | 1.96 | 1.96 | 1.79 | 1926 |
1721770140 | 1.95 | 0.09 | 4.84 | 1.86 | 1.97 | 1.86 | 121 |
1721683800 | 1.86 | 0 | 0.00 | 1.86 | 1.86 | 1.86 | 0 |
1721424600 | 1.86 | -0.11 | -5.58 | 1.92 | 1.97 | 1.86 | 223 |
1721338200 | 1.97 | 0.03 | 1.55 | 1.9 | 1.97 | 1.85 | 1809 |
1721251800 | 1.94 | -0.12 | -5.83 | 1.97 | 2.07 | 1.94 | 4844 |
1721165340 | 2.06 | 0.22 | 11.96 | 1.85 | 2.06 | 1.85 | 5543 |
1721079000 | 1.84 | -0.14 | -7.07 | 1.99 | 2 | 1.84 | 199 |
1720819800 | 1.98 | 0.08 | 4.21 | 1.99 | 1.99 | 1.98 | 18 |
1720733400 | 1.9 | -0.01 | -0.52 | 1.77 | 1.9 | 1.77 | 39 |
1720646940 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.91 | 0 |
1720560540 | 1.91 | 0 | 0.00 | 1.91 | 1.91 | 1.89 | 252 |
1720474200 | 1.91 | 0.02 | 1.06 | 1.86 | 1.91 | 1.86 | 91 |
1720215000 | 1.89 | -0.03 | -1.56 | 1.9 | 2.0099999 | 1.89 | 724 |
1720128540 | 1.92 | -0.05 | -2.54 | 1.93 | 1.93 | 1.9 | 56 |
1720042200 | 1.97 | -0.01 | -0.51 | 1.97 | 1.97 | 1.96 | 294 |
1719955800 | 1.98 | 0.09 | 4.76 | 1.89 | 1.98 | 1.89 | 67 |
1719869400 | 1.89 | -0.06 | -3.08 | 1.95 | 1.95 | 1.87 | 3132 |
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