Hot Features
プレミアム
Outbrain Inc (OB)
NASDAQ
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 | -0.26 | -3.59116022099 | 7.24 | 7.36 | 6.84 | 329605 | 7.16470107 | CS |
| 4 | 0.54 | 8.3850931677 | 6.44 | 7.8389 | 6.18 | 376216 | 7.21457606 | CS |
| 12 | 2.39 | 52.0697167756 | 4.59 | 7.8389 | 4.23 | 213048 | 6.34827662 | CS |
| 26 | 2.3 | 49.1452991453 | 4.68 | 7.8389 | 4.23 | 158815 | 5.74411337 | CS |
| 52 | 2.71 | 63.4660421546 | 4.27 | 7.8389 | 3.42 | 153231 | 5.01701023 | CS |
| 156 | -7 | -50.0715307582 | 13.98 | 15.7 | 3.33 | 213231 | 6.21828403 | CS |
| 260 | -13.02 | -65.1 | 20 | 20.9899 | 3.33 | 205473 | 7.3057068 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736206500 | 6.98 | -0.18 | -2.51 | 7.22 | 7.23 | 6.95 | 313417 |
| 1735947300 | 7.16 | 0.14 | 1.99 | 7.09 | 7.18 | 6.89 | 317414 |
| 1735860900 | 7.02 | -0.16 | -2.23 | 7.045 | 7.145 | 6.84 | 311131 |
| 1735688100 | 7.18 | -0.07 | -0.97 | 7.32 | 7.36 | 7.1666 | 176175 |
| 1735601700 | 7.25 | -0.03 | -0.34 | 7.24 | 7.27 | 6.88 | 513698 |
| 1735342500 | 7.275 | -0.2 | -2.61 | 7.54 | 7.54 | 7.12 | 218231 |
| 1735256100 | 7.47 | -0.13 | -1.71 | 7.6 | 7.6 | 7.22 | 253343 |
| 1735077840 | 7.6 | 0.22 | 2.98 | 7.45 | 7.6 | 7.29 | 210447 |
| 1734996900 | 7.38 | 0.03 | 0.41 | 7.3 | 7.525 | 7.29 | 262919 |
| 1734737700 | 7.35 | 0.04 | 0.55 | 7.2 | 7.47 | 7.0503 | 412064 |
| 1734651300 | 7.31 | 0.05 | 0.69 | 7.5 | 7.53 | 7.2 | 324450 |
| 1734564900 | 7.26 | -0.32 | -4.22 | 7.83 | 7.8389 | 7.21 | 645218 |
| 1734478500 | 7.58 | 0.55 | 7.82 | 7.0481 | 7.7 | 7.0401 | 1467522 |
| 1734392100 | 7.03 | 0.5 | 7.66 | 6.51 | 7.13 | 6.51 | 427988 |
| 1734132900 | 6.53 | -0.16 | -2.39 | 6.7 | 6.7 | 6.263 | 153986 |
| 1734046500 | 6.69 | -0.26 | -3.67 | 6.9 | 6.9253 | 6.51 | 215371 |
| 1733960100 | 6.945 | 0.3 | 4.44 | 6.67 | 6.95 | 6.64 | 285997 |
| 1733873700 | 6.65 | 0.32 | 5.06 | 6.3 | 6.65 | 6.25 | 296427 |
| 1733787300 | 6.33 | 0.14 | 2.26 | 6.44 | 6.4757 | 6.18 | 279502 |
| 1733528100 | 6.19 | -0.14 | -2.21 | 6.3 | 6.4 | 6.14 | 208688 |
| 1733441700 | 6.33 | 0.11 | 1.77 | 6.35 | 6.61 | 6.28 | 410458 |
| 1733355300 | 6.22 | 0.26 | 4.36 | 5.95 | 6.22 | 5.91 | 333062 |
| 1733268900 | 5.96 | 0.49 | 8.96 | 5.47 | 6 | 5.47 | 413119 |
| 1733182500 | 5.47 | 0.04 | 0.74 | 5.42 | 5.5 | 5.3726 | 277206 |
| 1732917840 | 5.43 | -0.03 | -0.55 | 5.47 | 5.47 | 5.35 | 75695 |
| 1732750500 | 5.46 | 0.09 | 1.68 | 5.43 | 5.485 | 5.37 | 103134 |
| 1732664100 | 5.37 | 0.17 | 3.27 | 5.165 | 5.38 | 5.09 | 157011 |
| 1732577700 | 5.2 | 0.15 | 2.97 | 5.12 | 5.28 | 5.09 | 303921 |
| 1732318500 | 5.05 | -0.05 | -0.98 | 5.14 | 5.15 | 5.01 | 152337 |
| 1732232100 | 5.1 | 0.1 | 2.00 | 4.99 | 5.1449999 | 4.9771 | 213202 |
| 1732145700 | 5 | -0.02 | -0.40 | 5.04 | 5.0599999 | 4.9701 | 95365 |
| 1732059300 | 5.0199999 | 0.06 | 1.21 | 4.95 | 5.0385 | 4.94 | 67782 |
| 1731972900 | 4.96 | -0.08 | -1.59 | 5 | 5.071 | 4.94 | 140611 |
| 1731713700 | 5.04 | -0.04 | -0.79 | 5.0599999 | 5.1 | 5 | 95698 |
| 1731627300 | 5.08 | -0.22 | -4.15 | 5.3 | 5.48 | 5.04 | 167679 |
| 1731540900 | 5.3 | 0.18 | 3.52 | 5.1697 | 5.32 | 5.14 | 132054 |
| 1731454500 | 5.12 | 0.16 | 3.23 | 5 | 5.21 | 5 | 286714 |
| 1731368100 | 4.96 | -0.04 | -0.80 | 5.0279999 | 5.04 | 4.91 | 153011 |
| 1731108900 | 5 | -0.07 | -1.38 | 5.03 | 5.09 | 4.975 | 102852 |
| 1731022500 | 5.07 | 0.31 | 6.51 | 4.94 | 5.140787 | 4.5199999 | 151257 |
| 1730936100 | 4.76 | 0.38 | 8.68 | 4.7699999 | 4.82 | 4.6684 | 207771 |
| 1730849700 | 4.38 | 0.11 | 2.58 | 4.26 | 4.39 | 4.23 | 71379 |
| 1730763300 | 4.2699999 | -0.13 | -2.95 | 4.4 | 4.4 | 4.255 | 47790 |
| 1730500500 | 4.4 | 0.11 | 2.56 | 4.3 | 4.43 | 4.29 | 70408 |
| 1730414100 | 4.29 | -0.08 | -1.83 | 4.2999 | 4.4 | 4.275 | 142193 |
| 1730327700 | 4.37 | 0.05 | 1.16 | 4.3 | 4.43 | 4.3 | 74046 |
| 1730241300 | 4.32 | -0.07 | -1.59 | 4.3 | 4.4 | 4.28 | 51859 |
| 1730154900 | 4.39 | 0.09 | 2.09 | 4.37 | 4.42 | 4.37 | 49310 |
| 1729895700 | 4.3 | -0.04 | -0.92 | 4.3 | 4.36 | 4.29 | 64303 |
| 1729809300 | 4.34 | -0.12 | -2.69 | 4.45 | 4.46 | 4.32 | 75465 |
| 1729722900 | 4.46 | -0.07 | -1.55 | 4.48 | 4.48 | 4.43 | 46504 |
| 1729636500 | 4.53 | -0.07 | -1.52 | 4.6 | 4.62 | 4.526 | 35148 |
| 1729550100 | 4.6 | 0.03 | 0.66 | 4.5599999 | 4.62 | 4.4617 | 107054 |
| 1729290900 | 4.57 | -0.07 | -1.51 | 4.63 | 4.66 | 4.57 | 35513 |
| 1729204500 | 4.64 | 0.01 | 0.22 | 4.65 | 4.71 | 4.5601 | 61461 |
| 1729118100 | 4.63 | 0.03 | 0.65 | 4.61 | 4.7 | 4.57 | 55185 |
| 1729031700 | 4.6 | -0.08 | -1.71 | 4.65 | 4.71 | 4.59 | 72712 |
| 1728945300 | 4.68 | 0.04 | 0.86 | 4.59 | 4.7699999 | 4.58 | 62877 |
| 1728686100 | 4.64 | 0.04 | 0.87 | 4.62 | 4.74 | 4.6 | 62516 |
| 1728599700 | 4.6 | -0.02 | -0.43 | 4.58 | 4.61 | 4.5199999 | 46469 |
| 1728513300 | 4.62 | 0.02 | 0.43 | 4.59 | 4.6699 | 4.59 | 37492 |
| 1728426900 | 4.6 | -0.01 | -0.22 | 4.6 | 4.65 | 4.57 | 43185 |
| 1728340500 | 4.61 | -0.02 | -0.43 | 4.66 | 4.66 | 4.57 | 43835 |
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
