Hot Features
プレミアム
Odyssey Marine Exploration Inc (OMEX)
NASDAQ
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 2.67857142857 | 1.12 | 1.35 | 1.01 | 2515884 | 1.16181137 | CS |
| 4 | 0.14 | 13.8613861386 | 1.01 | 1.35 | 0.72 | 1803954 | 1.00779204 | CS |
| 12 | 0.69 | 150 | 0.46 | 2.09 | 0.2701 | 18163163 | 1.05788688 | CS |
| 26 | 0.8278 | 256.921166977 | 0.3222 | 2.09 | 0.2701 | 9260314 | 1.03261531 | CS |
| 52 | -4.04 | -77.8420038536 | 5.19 | 5.46 | 0.2701 | 6782035 | 1.08700156 | CS |
| 156 | -1.79 | -60.8843537415 | 2.94 | 5.5724 | 0.2701 | 2300792 | 1.13771889 | CS |
| 260 | -3.02 | -72.4220623501 | 4.17 | 8.69 | 0.2701 | 1391633 | 1.19254658 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1750199700 | 1.2 | 0.01 | 0.84 | 1.2 | 1.29 | 1.1299999 | 2338833 |
| 1750113300 | 1.19 | 0.08 | 6.73 | 1.1399999 | 1.21 | 1.09 | 2033750 |
| 1749854100 | 1.115 | -0.13 | -10.08 | 1.2 | 1.235 | 1.11 | 1692428 |
| 1749767700 | 1.24 | 0.17 | 15.89 | 1.05 | 1.35 | 1.01 | 5352190 |
| 1749681300 | 1.07 | 0.04 | 3.88 | 1.1 | 1.12 | 1.0408 | 1622362 |
| 1749594900 | 1.03 | -0.05 | -4.63 | 1.12 | 1.17 | 1.02 | 1878691 |
| 1749508500 | 1.08 | 0.17 | 18.55 | 0.935 | 1.1299999 | 0.911 | 3086906 |
| 1749249300 | 0.911 | -0.0326 | -3.45 | 0.94 | 0.96 | 0.8533 | 1482950 |
| 1749162900 | 0.9436 | 0.068 | 7.77 | 0.8802 | 1.02 | 0.845 | 4043554 |
| 1749076500 | 0.8756 | 0.0967 | 12.41 | 0.7885 | 0.9097 | 0.78 | 2889795 |
| 1748990100 | 0.7789 | 0.0131 | 1.71 | 0.753 | 0.7836 | 0.72 | 983664 |
| 1748903700 | 0.7658 | -0.0159 | -2.03 | 0.7802 | 0.799446 | 0.7501 | 669968 |
| 1748644500 | 0.7816999 | -0.0558 | -6.66 | 0.8149999 | 0.824099 | 0.75 | 1006646 |
| 1748558100 | 0.8375 | 0.0283 | 3.50 | 0.8 | 0.8389 | 0.8 | 566979 |
| 1748471700 | 0.8092 | -0.0608 | -6.99 | 0.88 | 0.9 | 0.78 | 1178684 |
| 1748385300 | 0.87 | -0.0241 | -2.70 | 0.853 | 0.89 | 0.8330999 | 1439851 |
| 1748039700 | 0.8941 | -0.0409 | -4.37 | 0.93875 | 0.9399 | 0.8721 | 1215479 |
| 1747953300 | 0.935 | -0.044 | -4.49 | 0.9588 | 0.989999 | 0.9194 | 940596 |
| 1747866900 | 0.979 | -0.041 | -4.02 | 1.01 | 1.08 | 0.9501 | 1254749 |
| 1747780500 | 1.02 | -0.02 | -1.92 | 1.01 | 1.06 | 0.98 | 935883 |
| 1747694100 | 1.04 | 0.08 | 8.76 | 0.9 | 1.1 | 0.9 | 2662624 |
| 1747434900 | 0.9562 | 0.0167 | 1.78 | 0.945 | 1.04 | 0.93 | 1357772 |
| 1747348500 | 0.9395 | 0.0079 | 0.85 | 0.89 | 0.9705 | 0.881 | 1101672 |
| 1747262100 | 0.9316 | -0.0285 | -2.97 | 0.97 | 0.99 | 0.88 | 1881174 |
| 1747175700 | 0.9601 | -0.1499 | -13.50 | 1.1 | 1.11 | 0.9438 | 3407665 |
| 1747089300 | 1.11 | -0.08 | -6.72 | 1.21 | 1.21 | 1.07 | 2725342 |
| 1746830100 | 1.19 | -0.03 | -2.46 | 1.24 | 1.27 | 1.16 | 1958451 |
| 1746743700 | 1.22 | 0.11 | 9.91 | 1.16 | 1.23 | 1.1 | 2685247 |
| 1746657300 | 1.11 | -0.03 | -2.63 | 1.1299999 | 1.1699 | 1.07 | 2074645 |
| 1746570900 | 1.1399999 | -0.09 | -7.32 | 1.17 | 1.28 | 1.1299999 | 3387834 |
| 1746484500 | 1.23 | 0.14 | 12.84 | 1.085 | 1.31 | 1.085 | 8674590 |
| 1746225300 | 1.09 | -0.2 | -15.50 | 1.2 | 1.23 | 1.06 | 7652777 |
| 1746138900 | 1.29 | -0.07 | -5.15 | 1.345 | 1.37 | 1.2 | 7171122 |
| 1746052500 | 1.36 | -0.09 | -6.21 | 1.4 | 1.43 | 1.26 | 11071062 |
| 1745966100 | 1.45 | 0.13 | 9.85 | 1.57 | 1.6299999 | 1.41 | 20591020 |
| 1745879700 | 1.32 | -0.19 | -12.58 | 1.68 | 2.09 | 1.31 | 119527332 |
| 1745620500 | 1.51 | 0.66 | 77.21 | 1.57 | 1.8 | 1.28 | 284222243 |
| 1745534100 | 0.8521 | 0.4262 | 100.07 | 0.4188 | 1.1299999 | 0.4155 | 284484377 |
| 1745447700 | 0.4259 | -0.0306 | -6.70 | 0.456 | 0.4848 | 0.4118 | 1917715 |
| 1745361300 | 0.4565 | 0.0365 | 8.69 | 0.4051 | 0.4975 | 0.39 | 3298609 |
| 1745274900 | 0.42 | -0.1376 | -24.68 | 0.55 | 0.609 | 0.4004 | 7934511 |
| 1744929300 | 0.5576 | -0.1296 | -18.86 | 0.62 | 0.6379 | 0.5326 | 13467532 |
| 1744842900 | 0.6872 | 0.2648 | 62.69 | 0.5129 | 0.7975 | 0.477207 | 243350567 |
| 1744756500 | 0.4224 | 0.0258 | 6.51 | 0.4099999 | 0.456 | 0.4099999 | 1494604 |
| 1744670100 | 0.3966 | 0.0366 | 10.17 | 0.4 | 0.4242 | 0.37 | 1119384 |
| 1744410900 | 0.36 | 0.0478 | 15.31 | 0.3225 | 0.36 | 0.28 | 514136 |
| 1744324500 | 0.3122 | -0.0151 | -4.61 | 0.33 | 0.337 | 0.3 | 147929 |
| 1744238100 | 0.3273 | 0.0273 | 9.10 | 0.295 | 0.3282 | 0.295 | 267661 |
| 1744151700 | 0.3 | 0.0035 | 1.18 | 0.2962 | 0.4161 | 0.2903 | 770251 |
| 1744065300 | 0.2965 | -0.0335 | -10.15 | 0.32 | 0.32 | 0.2701 | 504116 |
| 1743806100 | 0.33 | -0.0463 | -12.30 | 0.3741 | 0.3995 | 0.3053 | 948446 |
| 1743719700 | 0.3763 | -0.0199 | -5.02 | 0.3902 | 0.3963 | 0.366 | 183200 |
| 1743633300 | 0.3962 | 0.0062 | 1.59 | 0.39 | 0.4099999 | 0.386 | 234332 |
| 1743546900 | 0.39 | -0.0106 | -2.65 | 0.3985 | 0.44 | 0.38 | 480192 |
| 1743460500 | 0.4006 | -0.0102 | -2.48 | 0.4 | 0.58 | 0.3706999 | 7852269 |
| 1743201300 | 0.4108 | -0.0201 | -4.66 | 0.427 | 0.4373 | 0.4104999 | 76977 |
| 1743114900 | 0.4309 | 0.0032 | 0.75 | 0.4253 | 0.44 | 0.4099999 | 196035 |
| 1743028500 | 0.4277 | -0.0141 | -3.19 | 0.4418 | 0.4507 | 0.4111 | 57212 |
| 1742942100 | 0.4418 | -0.0115 | -2.54 | 0.46 | 0.46 | 0.42775 | 106204 |
| 1742855700 | 0.4533 | -0.0069 | -1.50 | 0.48 | 0.48 | 0.44 | 295639 |
| 1742596500 | 0.4602 | 0.0301 | 7.00 | 0.42 | 0.479 | 0.42 | 347442 |
| 1742510100 | 0.4301 | 0.009 | 2.14 | 0.4099999 | 0.44 | 0.4099999 | 108181 |
| 1742423700 | 0.4211 | -0.0089 | -2.07 | 0.4177 | 0.4437 | 0.38 | 370283 |
| 1742337300 | 0.43 | -0.0001 | -0.02 | 0.448 | 0.448 | 0.4111 | 37809 |
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
