株探米国株

PR
BCMLNASDAQ

ベイコム 日足四本値・時系列データ

30.54$
-0.25$
-0.81%
NY 06日 15:59
日本 07日 05:59
30.54$
0
+0.00%
NY 06日 16:10
日本 07日 06:10
株価は15分ディレイ
リアルタイムに変更する
52週高値 52週安値
33.15 (25/12/18)
22.22 (25/04/04)

本日株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/06 30.94 31.60 30.54 30.54 -0.25 -0.81% 24,496株

日次株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/05 30.24 31.06 30.17 30.79 +0.53 +1.75% 22,324株
26/02/04 30.37 31.20 30.22 30.26 +0.26 +0.87% 29,613株
26/02/03 29.42 30.85 29.13 30.00 +0.61 +2.08% 41,285株
26/02/02 29.35 29.63 29.27 29.39 +0.21 +0.72% 49,797株
26/01/30 29.30 29.57 29.16 29.18 +0.12 +0.41% 24,276株
26/01/29 28.81 29.17 28.21 29.06 +0.49 +1.72% 46,121株
26/01/28 29.05 29.05 28.22 28.57 -0.88 -2.99% 15,936株
26/01/27 29.59 29.59 28.86 29.45 -0.10 -0.34% 28,288株
26/01/26 29.22 30.26 28.82 29.55 +0.37 +1.27% 21,956株
26/01/23 29.80 30.64 29.00 29.18 -0.91 -3.02% 11,452株
26/01/22 29.99 30.49 29.89 30.09 +0.26 +0.87% 15,715株
26/01/21 28.57 30.23 28.57 29.83 +1.23 +4.30% 27,937株
26/01/20 28.69 29.06 28.28 28.60 -0.35 -1.21% 10,552株
26/01/16 29.02 29.67 28.94 28.95 -0.23 -0.79% 16,639株
26/01/15 29.58 30.17 28.71 29.18 +0.33 +1.14% 12,235株
26/01/14 28.32 28.87 28.11 28.85 +0.25 +0.87% 22,219株
26/01/13 28.24 28.79 28.18 28.60 +0.03 +0.11% 18,272株
26/01/12 28.64 29.01 28.06 28.57 -0.11 -0.38% 17,443株
26/01/09 28.83 29.60 28.54 28.68 -0.14 -0.49% 13,697株
26/01/08 28.01 29.20 28.01 28.82 +0.63 +2.23% 12,718株
26/01/07 28.68 28.74 28.05 28.19 -0.11 -0.39% 12,911株
26/01/06 28.82 28.82 27.59 28.30 -0.81 -2.78% 35,160株
26/01/05 28.99 29.34 28.87 29.11 +0.29 +1.01% 10,786株
26/01/02 29.29 30.20 28.15 28.82 -0.58 -1.97% 23,242株
25/12/31 29.58 29.58 29.29 29.40 -0.13 -0.44% 12,012株
25/12/30 29.81 29.88 29.53 29.53 -0.42 -1.40% 9,716株
25/12/29 30.27 30.27 29.18 29.95 -0.42 -1.38% 29,437株
25/12/26 29.91 30.47 29.91 30.37 +0.48 +1.61% 13,934株
25/12/24 30.99 31.15 29.41 29.89 -1.08 -3.49% 29,331株
25/12/23 31.19 31.67 30.88 30.97 -0.22 -0.71% 11,714株