Hot Features
プレミアム
ODP Corporation (ODP)
NASDAQ
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 | 0.95 | 3.98657154847 | 23.83 | 25.06 | 23.27 | 323873 | 24.54367537 | CS |
| 4 | 0.57 | 2.35439900867 | 24.21 | 25.06 | 21.52 | 408292 | 23.01766767 | CS |
| 12 | -6.79 | -21.5077605322 | 31.57 | 32.205 | 21.52 | 557407 | 26.01691722 | CS |
| 26 | -16.12 | -39.413202934 | 40.9 | 43.31 | 21.52 | 548241 | 28.35607326 | CS |
| 52 | -26.92 | -52.0696324952 | 51.7 | 58.13 | 21.52 | 488028 | 35.6869668 | CS |
| 156 | -17.95 | -42.0079569389 | 42.73 | 58.98 | 21.52 | 421141 | 40.40985129 | CS |
| 260 | 22.23 | 871.764705882 | 2.55 | 58.98 | 1.36 | 1023041 | 16.35768734 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 24.78 | 0.42 | 1.72 | 24.62 | 24.97 | 24.12 | 285423 |
| 1737070500 | 24.36 | -0.45 | -1.81 | 24.68 | 24.75 | 23.755 | 305836 |
| 1736984100 | 24.81 | 0.6 | 2.48 | 24.68 | 25.06 | 24.25 | 372846 |
| 1736897700 | 24.21 | 0.52 | 2.20 | 23.83 | 24.23 | 23.27 | 331388 |
| 1736811300 | 23.69 | 1.38 | 6.19 | 22.17 | 24.02 | 22.17 | 420713 |
| 1736552100 | 22.31 | -0.05 | -0.22 | 21.88 | 22.32 | 21.58 | 428405 |
| 1736379300 | 22.36 | 0.01 | 0.04 | 22.14 | 22.44 | 21.52 | 369354 |
| 1736292900 | 22.35 | -0.77 | -3.33 | 23.28 | 23.45 | 21.81 | 482836 |
| 1736206500 | 23.12 | 1 | 4.52 | 22.16 | 23.615 | 22.12 | 514478 |
| 1735947300 | 22.12 | 0.12 | 0.55 | 22.11 | 22.365 | 21.605 | 354658 |
| 1735860900 | 22 | -0.74 | -3.25 | 23.02 | 23.37 | 21.92 | 359586 |
| 1735688100 | 22.74 | 0.99 | 4.55 | 21.85 | 22.905 | 21.75 | 550146 |
| 1735601700 | 21.75 | -1.17 | -5.10 | 22.8 | 22.975 | 21.66 | 668567 |
| 1735342500 | 22.92 | -0.34 | -1.46 | 22.99 | 23.355 | 22.725 | 548547 |
| 1735256100 | 23.26 | -0.8 | -3.33 | 23.86 | 24.11 | 23.26 | 401277 |
| 1735077840 | 24.06 | -0.18 | -0.74 | 24.21 | 24.22 | 23.785 | 165594 |
| 1734996900 | 24.24 | -0.13 | -0.53 | 24 | 24.65 | 23.735 | 403830 |
| 1734737700 | 24.37 | 0.05 | 0.21 | 24.07 | 25.25 | 24.07 | 2372157 |
| 1734651300 | 24.32 | -1.72 | -6.61 | 26.28 | 26.4 | 24.27 | 708054 |
| 1734564900 | 26.04 | -0.51 | -1.92 | 26.68 | 27.59 | 25.81 | 515005 |
| 1734478500 | 26.55 | 0.14 | 0.53 | 26.31 | 26.89 | 26.13 | 520257 |
| 1734392100 | 26.41 | -1.16 | -4.21 | 27.13 | 27.625 | 26.19 | 682028 |
| 1734132900 | 27.57 | -0.4 | -1.43 | 27.8 | 28.04 | 26.43 | 373943 |
| 1734046500 | 27.97 | -0.32 | -1.13 | 28.21 | 28.27 | 27.45 | 386582 |
| 1733960100 | 28.29 | -0.08 | -0.28 | 28.55 | 28.835 | 27.78 | 477959 |
| 1733873700 | 28.37 | 0.29 | 1.03 | 28 | 28.43 | 26.78 | 451341 |
| 1733787300 | 28.08 | 2.15 | 8.29 | 26.29 | 28.315 | 25.94 | 630838 |
| 1733528100 | 25.93 | -0.08 | -0.31 | 26.42 | 26.42 | 25.725 | 387750 |
| 1733441700 | 26.01 | -0.68 | -2.55 | 26.69 | 26.82 | 25.63 | 473243 |
| 1733355300 | 26.69 | 1.45 | 5.74 | 25.07 | 26.83 | 24.905 | 661848 |
| 1733268900 | 25.24 | 0.63 | 2.56 | 24.64 | 25.309 | 24.4 | 698342 |
| 1733182500 | 24.61 | -1.07 | -4.17 | 25.62 | 25.62 | 23.73 | 744988 |
| 1732917840 | 25.68 | -0.45 | -1.72 | 26.16 | 26.3539 | 25.55 | 471116 |
| 1732750500 | 26.13 | -0.04 | -0.15 | 26.3 | 26.81 | 26.03 | 590273 |
| 1732664100 | 26.17 | -0.77 | -2.86 | 26.77 | 26.77 | 25.96 | 491310 |
| 1732577700 | 26.94 | -0.32 | -1.17 | 27.75 | 28.58 | 26.8 | 732886 |
| 1732318500 | 27.26 | 0.63 | 2.37 | 26.89 | 27.51 | 26.66 | 394134 |
| 1732232100 | 26.63 | 0.77 | 2.98 | 26.08 | 26.67 | 25.745 | 356594 |
| 1732145700 | 25.86 | 0.05 | 0.19 | 25.6 | 25.97 | 25.6 | 452085 |
| 1732059300 | 25.81 | -0.24 | -0.92 | 25.9 | 26.04 | 25.4408 | 569361 |
| 1731972900 | 26.05 | 0.87 | 3.46 | 25.18 | 26.07 | 24.88 | 491575 |
| 1731713700 | 25.18 | -0.19 | -0.75 | 25.76 | 25.8 | 24.78 | 503420 |
| 1731627300 | 25.37 | 0.45 | 1.81 | 25.2 | 25.57 | 24.855 | 476673 |
| 1731540900 | 24.92 | -0.35 | -1.39 | 25.38 | 25.72 | 24.69 | 878351 |
| 1731454500 | 25.27 | -1.58 | -5.88 | 26.94 | 27.035 | 25.02 | 667101 |
| 1731368100 | 26.85 | -1.1 | -3.94 | 27.95 | 28.2 | 26.775 | 537927 |
| 1731108900 | 27.95 | 0.22 | 0.79 | 27.8 | 28.58 | 27.52 | 494613 |
| 1731022500 | 27.73 | 0.16 | 0.58 | 27.65 | 27.87 | 26.97 | 757184 |
| 1730936100 | 27.57 | -3.54 | -11.38 | 28.03 | 28.35 | 25.87 | 1712411 |
| 1730849700 | 31.11 | -0.05 | -0.16 | 31.07 | 31.67 | 30.9 | 947067 |
| 1730763300 | 31.16 | -0.33 | -1.05 | 31.51 | 32.205 | 31.06 | 437304 |
| 1730500500 | 31.49 | 0.46 | 1.48 | 31.3 | 31.945 | 31.145 | 506787 |
| 1730414100 | 31.03 | -0.05 | -0.16 | 31.16 | 31.35 | 30.84 | 458627 |
| 1730327700 | 31.08 | -0.4 | -1.27 | 31.34 | 31.8 | 31.04 | 424231 |
| 1730241300 | 31.48 | -0.4 | -1.25 | 31.58 | 32.13 | 31.45 | 471754 |
| 1730154900 | 31.88 | 0.62 | 1.98 | 31.68 | 32.08 | 31.62 | 547741 |
| 1729895700 | 31.26 | 0.73 | 2.39 | 30.87 | 31.41 | 30.565 | 411140 |
| 1729809300 | 30.53 | -0.37 | -1.20 | 31.08 | 31.1 | 30.31 | 312707 |
| 1729722900 | 30.9 | 0.08 | 0.26 | 30.67 | 31.025 | 30.565 | 395787 |
| 1729636500 | 30.82 | 0.08 | 0.26 | 30.7 | 30.885 | 30.33 | 385592 |
| 1729550100 | 30.74 | -0.62 | -1.98 | 31.37 | 31.43 | 30.695 | 437625 |
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
