Hot Features
プレミアム
Ocean Biomedical Inc (OCEA)
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 | -0.02 | -19.0476190476 | 0.105 | 0.1099 | 0.0753 | 22451259 | 0.09719887 | CS |
| 4 | -0.065 | -43.3333333333 | 0.15 | 0.27 | 0.0753 | 88971144 | 0.16006841 | CS |
| 12 | -0.5863 | -87.3380008938 | 0.6713 | 0.76 | 0.0753 | 35655745 | 0.17197528 | CS |
| 26 | -0.995 | -92.1296296296 | 1.08 | 1.16 | 0.0753 | 15681215 | 0.17323799 | CS |
| 52 | -4.345 | -98.0812641084 | 4.43 | 7.79 | 0.0753 | 8280080 | 0.45506015 | CS |
| 156 | -9.875 | -99.1465863454 | 9.96 | 26.5986 | 0.0753 | 5181745 | 1.43762249 | CS |
| 260 | -9.875 | -99.1465863454 | 9.96 | 26.5986 | 0.0753 | 5181745 | 1.43762249 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741131300 | 0.085 | -0.0045 | -5.03 | 0.0817 | 0.0859999 | 0.0755 | 10572192 |
| 1741044900 | 0.0895 | -0.0105 | -10.50 | 0.0965 | 0.0973 | 0.0869999 | 16804203 |
| 1740785700 | 0.1 | -0.0006 | -0.60 | 0.095 | 0.1069 | 0.0945 | 30295744 |
| 1740699300 | 0.1006 | -0.0004 | -0.40 | 0.0966 | 0.1034 | 0.09 | 36504638 |
| 1740612900 | 0.101 | -0.004 | -3.81 | 0.105 | 0.1099 | 0.1 | 16730032 |
| 1740526500 | 0.105 | -0.015 | -12.50 | 0.1178 | 0.118499 | 0.098 | 25502196 |
| 1740440100 | 0.12 | -0.0066 | -5.21 | 0.1271 | 0.1271 | 0.1175 | 14642473 |
| 1740180900 | 0.1266 | -0.0127 | -9.12 | 0.1339 | 0.135 | 0.123 | 19414991 |
| 1740094500 | 0.1393 | -0.0067 | -4.59 | 0.1358 | 0.1429999 | 0.132 | 24122406 |
| 1740008100 | 0.146 | 0.0142 | 10.77 | 0.124 | 0.1628 | 0.1211 | 99052800 |
| 1739921700 | 0.1318 | 0.0043 | 3.37 | 0.1228 | 0.144 | 0.1228 | 30133054 |
| 1739576100 | 0.1275 | -0.0216 | -14.49 | 0.1439 | 0.1474 | 0.1235 | 41860590 |
| 1739489700 | 0.1491 | -0.0247 | -14.21 | 0.1547 | 0.168 | 0.146 | 50165515 |
| 1739403300 | 0.1738 | -0.0262 | -13.10 | 0.17515 | 0.1899 | 0.161 | 70226676 |
| 1739316900 | 0.2 | 0.052 | 35.14 | 0.2078 | 0.27 | 0.1631 | 560119438 |
| 1739230500 | 0.148 | 0.0151 | 11.36 | 0.2229 | 0.2264 | 0.1128 | 552866587 |
| 1738971300 | 0.1329 | -0.001 | -0.75 | 0.1506 | 0.1507 | 0.131 | 10673098 |
| 1738884900 | 0.1339 | -0.012 | -8.22 | 0.152 | 0.245 | 0.1313 | 72965489 |
| 1738798500 | 0.1459 | -0.0141 | -8.81 | 0.15 | 0.155 | 0.14 | 2628006 |
| 1738712100 | 0.16 | -0.0225 | -12.33 | 0.164 | 0.1699 | 0.156 | 3711403 |
| 1738625700 | 0.1825 | -0.0136 | -6.94 | 0.1745 | 0.1827 | 0.165 | 4265231 |
| 1738366500 | 0.1961 | 0.0066 | 3.48 | 0.2 | 0.2189 | 0.1911 | 6578799 |
| 1738280100 | 0.1895 | -0.0536 | -22.05 | 0.2351 | 0.2566 | 0.1821 | 20323203 |
| 1738193700 | 0.2431 | -0.0869 | -26.33 | 0.5671 | 0.6594 | 0.2401 | 185472990 |
| 1738107300 | 0.33 | -0.013 | -3.79 | 0.385 | 0.385 | 0.3271 | 346000 |
| 1738020900 | 0.343 | -0.077 | -18.33 | 0.4099999 | 0.448 | 0.343 | 313870 |
| 1737761700 | 0.42 | -0.045 | -9.68 | 0.442 | 0.4545 | 0.4 | 290982 |
| 1737675300 | 0.465 | 0 | 0.00 | 0.465 | 0.465 | 0.465 | 0 |
| 1737588900 | 0.465 | -0.015 | -3.13 | 0.497 | 0.497 | 0.4312 | 170083 |
| 1737502500 | 0.48 | -0.06 | -11.11 | 0.53 | 0.53 | 0.4605 | 291133 |
| 1737156900 | 0.54 | -0.034 | -5.92 | 0.574 | 0.600399 | 0.5301 | 108051 |
| 1737070500 | 0.574 | -0.0282 | -4.68 | 0.61 | 0.61 | 0.55 | 247002 |
| 1736984100 | 0.6022 | -0.0203 | -3.26 | 0.62 | 0.6697999 | 0.5514 | 58009 |
| 1736897700 | 0.6225 | -0.0612 | -8.95 | 0.6732 | 0.6732 | 0.6012999 | 64769 |
| 1736811300 | 0.6837 | 0.0519 | 8.21 | 0.6228 | 0.7009 | 0.607001 | 138431 |
| 1736552100 | 0.6318 | -0.0363 | -5.43 | 0.65 | 0.66 | 0.6065 | 138783 |
| 1736379300 | 0.6681 | -0.0738 | -9.95 | 0.75 | 0.753455 | 0.64 | 168030 |
| 1736292900 | 0.7419 | 0.0566 | 8.26 | 0.71 | 0.7419 | 0.6647 | 195248 |
| 1736206500 | 0.6853 | -0.0437 | -5.99 | 0.7 | 0.7146 | 0.6501 | 134223 |
| 1735947300 | 0.729 | 0.1341 | 22.54 | 0.6101 | 0.751 | 0.6072 | 520771 |
| 1735860900 | 0.5949 | 0.0419 | 7.58 | 0.55409 | 0.619 | 0.55409 | 78583 |
| 1735688100 | 0.553 | -0.047 | -7.83 | 0.6072 | 0.6072 | 0.535 | 194545 |
| 1735601700 | 0.6 | 0.0280001 | 4.90 | 0.58 | 0.6038 | 0.5329 | 203405 |
| 1735342500 | 0.5719999 | 0.0099999 | 1.78 | 0.5699999 | 0.5939 | 0.56 | 110549 |
| 1735256100 | 0.562 | -0.028 | -4.75 | 0.58 | 0.5899 | 0.5598999 | 208033 |
| 1735077840 | 0.59 | -0.0501 | -7.83 | 0.61 | 0.62 | 0.5709999 | 115913 |
| 1734996900 | 0.6401 | -0.024 | -3.61 | 0.6357 | 0.65 | 0.557 | 375382 |
| 1734737700 | 0.6641 | 0.0751 | 12.75 | 0.5546 | 0.7174 | 0.4603 | 9115501 |
| 1734651300 | 0.589 | 0.0062 | 1.06 | 0.5999 | 0.5999 | 0.5681 | 54126 |
| 1734564900 | 0.5828 | -0.0432 | -6.90 | 0.642 | 0.642 | 0.582201 | 22882 |
| 1734478500 | 0.626 | -0.015 | -2.34 | 0.6899999 | 0.6999 | 0.581 | 106545 |
| 1734392100 | 0.641 | -0.035 | -5.18 | 0.68 | 0.68 | 0.6301 | 41174 |
| 1734132900 | 0.676 | 0.026 | 4.00 | 0.65 | 0.68 | 0.65 | 17186 |
| 1734046500 | 0.65 | -0.023 | -3.42 | 0.6651 | 0.679999 | 0.6306 | 40182 |
| 1733960100 | 0.673 | -0.0072 | -1.06 | 0.6947 | 0.6948 | 0.6604 | 28984 |
| 1733873700 | 0.6802 | -0.0197 | -2.81 | 0.69545 | 0.7 | 0.671 | 24673 |
| 1733787300 | 0.6999 | 0.0057 | 0.82 | 0.6942 | 0.72 | 0.6852 | 40929 |
| 1733528100 | 0.6942 | 0.0212 | 3.15 | 0.673 | 0.7 | 0.673 | 56898 |
| 1733441700 | 0.673 | -0.035 | -4.94 | 0.7 | 0.7 | 0.6713 | 77748 |
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
