Hot Features
プレミアム
OS Therapies Incorporated (OSTX)
AMEX
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.21 | 10.396039604 | 2.02 | 2.27 | 1.86 | 16044 | 2.14755068 | CS |
| 4 | -0.43 | -16.1654135338 | 2.66 | 2.9443 | 1.58 | 26127 | 2.12832112 | CS |
| 12 | -1.92 | -46.265060241 | 4.15 | 4.2 | 1.58 | 34321 | 2.90605151 | CS |
| 26 | -1.77 | -44.25 | 4 | 4.9 | 1.58 | 125153 | 3.66762201 | CS |
| 52 | -1.77 | -44.25 | 4 | 4.9 | 1.58 | 125153 | 3.66762201 | CS |
| 156 | -1.77 | -44.25 | 4 | 4.9 | 1.58 | 125153 | 3.66762201 | CS |
| 260 | -1.77 | -44.25 | 4 | 4.9 | 1.58 | 125153 | 3.66762201 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733182200 | 2.23 | 0.09 | 4.21 | 2.19 | 2.27 | 2.1 | 34077 |
| 1732917840 | 2.14 | 0.08 | 3.88 | 1.93 | 2.2 | 1.93 | 5916 |
| 1732750200 | 2.06 | 0.06 | 3.00 | 2.06 | 2.2566 | 1.925 | 13417 |
| 1732663800 | 2 | -0.05 | -2.44 | 2.02 | 2.06 | 1.86 | 10775 |
| 1732577400 | 2.05 | 0.1 | 5.03 | 1.99 | 2.06 | 1.82 | 26985 |
| 1732318200 | 1.9519 | 0.09 | 5.11 | 1.86 | 2.0623999 | 1.86 | 20692 |
| 1732231800 | 1.857 | 0.13 | 7.64 | 1.75 | 1.936 | 1.72 | 38517 |
| 1732145400 | 1.7252 | -0.04 | -2.53 | 1.72 | 1.84 | 1.665 | 66704 |
| 1732059000 | 1.77 | -0.29 | -14.08 | 2.06 | 2.22 | 1.58 | 67202 |
| 1731972600 | 2.06 | -0.14 | -6.36 | 2.2 | 2.34 | 2.06 | 26485 |
| 1731713400 | 2.2 | 0 | 0.00 | 2.37 | 2.5 | 2.1 | 22477 |
| 1731627000 | 2.2 | -0.32 | -12.70 | 2.74 | 2.7599 | 2.14 | 42904 |
| 1731540600 | 2.52 | -0.11 | -4.18 | 2.5 | 2.79 | 2.495 | 57638 |
| 1731454200 | 2.63 | -0.05 | -1.87 | 2.7 | 2.8703 | 2.6025999 | 12927 |
| 1731367800 | 2.68 | -0.17 | -5.96 | 2.81 | 2.88 | 2.55 | 12388 |
| 1731108600 | 2.85 | 0.04 | 1.47 | 2.84 | 2.9443 | 2.67 | 12453 |
| 1731022200 | 2.8087 | 0.03 | 1.03 | 2.8 | 2.85 | 2.7654 | 5425 |
| 1730935800 | 2.7799999 | 0.16 | 6.11 | 2.71 | 2.7799999 | 2.63 | 12271 |
| 1730849400 | 2.62 | -0.03 | -1.13 | 2.66 | 2.706 | 2.6 | 12353 |
| 1730763000 | 2.65 | 0.02 | 0.76 | 2.61 | 2.7305 | 2.61 | 10342 |
| 1730500200 | 2.63 | 0.01 | 0.38 | 2.69 | 2.8822 | 2.63 | 10348 |
| 1730413800 | 2.62 | -0.1 | -3.50 | 2.72 | 2.83 | 2.62 | 17152 |
| 1730327400 | 2.715 | 0.06 | 2.18 | 2.57 | 2.72 | 2.565 | 39716 |
| 1730241000 | 2.657 | -0.25 | -8.69 | 2.92 | 2.9449 | 2.657 | 18431 |
| 1730154600 | 2.91 | 0.05 | 1.75 | 2.87 | 2.9872 | 2.87 | 15955 |
| 1729895400 | 2.86 | -0.05 | -1.72 | 2.98 | 3.0158999 | 2.86 | 13079 |
| 1729809000 | 2.91 | -0.08 | -2.68 | 2.99 | 3.0587 | 2.91 | 20514 |
| 1729722600 | 2.99 | -0.01 | -0.33 | 3 | 3.0532 | 2.94 | 10749 |
| 1729636200 | 3 | 0.01 | 0.33 | 2.96 | 3.1227 | 2.9205 | 21136 |
| 1729549800 | 2.99 | -0.03 | -0.89 | 3.08 | 3.13 | 2.99 | 23802 |
| 1729290600 | 3.017 | -0 | -0.10 | 3.0299999 | 3.13 | 3.017 | 9988 |
| 1729204200 | 3.02 | -0.12 | -3.82 | 3.14 | 3.15 | 3.02 | 9770 |
| 1729117800 | 3.14 | 0.12 | 4.03 | 3.04 | 3.15 | 2.8955 | 47274 |
| 1729031400 | 3.0184 | 0.01 | 0.28 | 2.93 | 3.1313 | 2.86 | 16362 |
| 1728945000 | 3.0099999 | 0.01 | 0.33 | 3.02 | 3.24 | 3 | 11338 |
| 1728685800 | 3 | -0.07 | -2.28 | 3.11 | 3.11 | 2.95 | 11388 |
| 1728599400 | 3.07 | -0.06 | -1.92 | 3.13 | 3.2498999 | 2.95 | 20311 |
| 1728513000 | 3.13 | -0.02 | -0.63 | 3.18 | 3.35 | 3.0299999 | 15951 |
| 1728426600 | 3.15 | -0.13 | -3.96 | 3.25 | 3.2799999 | 3.05 | 17632 |
| 1728340200 | 3.2799999 | 0 | 0.00 | 3.33 | 3.34 | 3.1 | 20772 |
| 1728081000 | 3.2799999 | 0.27 | 9.08 | 3.15 | 3.4 | 3.0299999 | 45213 |
| 1727994600 | 3.007 | 0.1 | 3.33 | 2.91 | 3.7499 | 2.89 | 133932 |
| 1727908200 | 2.91 | 0.04 | 1.39 | 2.9 | 3.05 | 2.8022999 | 33063 |
| 1727821800 | 2.87 | 0.07 | 2.50 | 2.81 | 3.0299999 | 2.81 | 42037 |
| 1727735400 | 2.8 | -0.08 | -2.77 | 2.88 | 3.04 | 2.8 | 35996 |
| 1727476200 | 2.8799 | -0.08 | -2.71 | 2.95 | 3.05 | 2.775 | 113226 |
| 1727389800 | 2.96 | 0.01 | 0.34 | 2.99 | 3.121 | 2.91 | 87303 |
| 1727303400 | 2.95 | -0.33 | -10.06 | 3.23 | 3.238 | 2.86 | 101030 |
| 1727217000 | 3.2799999 | 0.07 | 2.18 | 3.21 | 3.4 | 3.0299999 | 31775 |
| 1727130600 | 3.21 | -0.27 | -7.76 | 3.51 | 3.6 | 3.21 | 30833 |
| 1726871400 | 3.48 | -0.07 | -1.97 | 3.5 | 3.6779 | 3.4541 | 83734 |
| 1726785000 | 3.55 | 0.03 | 0.85 | 3.62 | 3.62 | 3.4501 | 23702 |
| 1726698600 | 3.52 | -0.01 | -0.28 | 3.53 | 3.765 | 3.45 | 40319 |
| 1726612200 | 3.53 | -0.01 | -0.28 | 3.48 | 3.7 | 3.45 | 25843 |
| 1726525800 | 3.54 | 0.1 | 2.91 | 3.2599999 | 3.6 | 3.2599999 | 29285 |
| 1726266600 | 3.44 | -0.06 | -1.71 | 3.66 | 3.66 | 3.2599999 | 109594 |
| 1726180200 | 3.5 | -0.01 | -0.28 | 3.72 | 3.75 | 3.5 | 28689 |
| 1726093800 | 3.51 | -0.24 | -6.40 | 3.87 | 3.87 | 3.25 | 106974 |
| 1726007400 | 3.75 | -0.42 | -10.07 | 4.15 | 4.2 | 3.75 | 80644 |
| 1725921000 | 4.17 | -0.01 | -0.24 | 4.18 | 4.18 | 4.0500999 | 76554 |
| 1725661800 | 4.18 | 0.18 | 4.50 | 4.0199999 | 4.18 | 3.9 | 37387 |
| 1725575400 | 4 | -0.12 | -2.91 | 4.08 | 4.1364 | 3.88 | 23843 |
| 1725489000 | 4.12 | 0.16 | 4.04 | 4.01 | 4.22 | 3.89 | 67077 |
| 1725402600 | 3.96 | -0.18 | -4.35 | 4.1 | 4.15 | 3.76 | 82730 |
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
