Hot Features
プレミアム
ODP Corporation (ODP)
NASDAQ
登録してリアルタイムのチャート、分析ツール、価格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 | -1.9 | -6.79785330948 | 27.95 | 28.2 | 24.69 | 612694 | 25.44785745 | CS |
| 4 | -5.32 | -16.9588779088 | 31.37 | 32.205 | 24.69 | 588202 | 28.79402479 | CS |
| 12 | -3.75 | -12.5838926174 | 29.8 | 32.205 | 24.69 | 562181 | 29.24100972 | CS |
| 26 | -14.15 | -35.1990049751 | 40.2 | 43.31 | 23.6906 | 568555 | 32.93501429 | CS |
| 52 | -21.93 | -45.7065443935 | 47.98 | 58.98 | 23.6906 | 446697 | 39.19797433 | CS |
| 156 | -16.1 | -38.196915777 | 42.15 | 58.98 | 23.6906 | 414825 | 41.41949331 | CS |
| 260 | 23.56 | 946.184738956 | 2.49 | 58.98 | 1.36 | 1220157 | 13.75550403 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731972900 | 26.05 | 0.87 | 3.46 | 25.18 | 26.07 | 24.88 | 488034 |
| 1731713700 | 25.18 | -0.19 | -0.75 | 25.595 | 25.8 | 24.78 | 492525 |
| 1731627300 | 25.37 | 0.45 | 1.81 | 25.2 | 25.57 | 24.855 | 473363 |
| 1731540900 | 24.92 | -0.35 | -1.39 | 25.38 | 25.72 | 24.69 | 877455 |
| 1731454500 | 25.27 | -1.58 | -5.88 | 26.94 | 26.94 | 25.02 | 665820 |
| 1731368100 | 26.85 | -1.1 | -3.94 | 28.035 | 28.2 | 26.775 | 529321 |
| 1731108900 | 27.95 | 0.22 | 0.79 | 27.71 | 28.58 | 27.71 | 483491 |
| 1731022500 | 27.73 | 0.16 | 0.58 | 27.65 | 27.87 | 26.97 | 755130 |
| 1730936100 | 27.57 | -3.54 | -11.38 | 28.51 | 28.51 | 25.87 | 1740198 |
| 1730849700 | 31.11 | -0.05 | -0.16 | 31.045 | 31.67 | 30.9 | 944241 |
| 1730763300 | 31.16 | -0.33 | -1.05 | 31.51 | 32.205 | 31.06 | 437201 |
| 1730500500 | 31.49 | 0.46 | 1.48 | 31.3 | 31.945 | 31.3 | 501469 |
| 1730414100 | 31.03 | -0.05 | -0.16 | 31.16 | 31.35 | 30.84 | 458502 |
| 1730327700 | 31.08 | -0.4 | -1.27 | 31.45 | 31.8 | 31.04 | 422010 |
| 1730241300 | 31.48 | -0.4 | -1.25 | 31.57 | 32.13 | 31.45 | 468776 |
| 1730154900 | 31.88 | 0.62 | 1.98 | 31.72 | 32.08 | 31.72 | 533461 |
| 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 | 312276 |
| 1729722900 | 30.9 | 0.08 | 0.26 | 30.67 | 31.025 | 30.565 | 395738 |
| 1729636500 | 30.82 | 0.08 | 0.26 | 30.7 | 30.885 | 30.33 | 385552 |
| 1729550100 | 30.74 | -0.62 | -1.98 | 31.37 | 31.43 | 30.695 | 437625 |
| 1729290900 | 31.36 | 0.22 | 0.71 | 31.15 | 31.855 | 31.14 | 468077 |
| 1729204500 | 31.14 | 1.29 | 4.32 | 30 | 31.26 | 29.81 | 618919 |
| 1729118100 | 29.85 | -0.59 | -1.94 | 30.79 | 30.96 | 29.825 | 389329 |
| 1729031700 | 30.44 | 0.3 | 1.00 | 30.1 | 30.64 | 30.1 | 526317 |
| 1728945300 | 30.14 | 0.09 | 0.30 | 29.94 | 30.29 | 29.71 | 328247 |
| 1728686100 | 30.05 | -0.01 | -0.03 | 29.99 | 30.4173 | 29.955 | 275341 |
| 1728599700 | 30.06 | -0.16 | -0.53 | 30 | 30.21 | 29.92 | 405179 |
| 1728513300 | 30.22 | -0.25 | -0.82 | 30.45 | 30.65 | 30.21 | 362307 |
| 1728426900 | 30.47 | -0.25 | -0.81 | 30.73 | 30.94 | 30.21 | 435569 |
| 1728340500 | 30.72 | 0.25 | 0.82 | 30.47 | 30.92 | 30.47 | 522800 |
| 1728081300 | 30.47 | 0.53 | 1.77 | 30.665 | 31.08 | 30.39 | 467402 |
| 1727994900 | 29.94 | 0.12 | 0.40 | 29.68 | 30.02 | 29.35 | 373637 |
| 1727908500 | 29.82 | -0.13 | -0.43 | 29.75 | 30.36 | 29.73 | 613300 |
| 1727822100 | 29.95 | 0.2 | 0.67 | 29.51 | 30.14 | 29.36 | 496907 |
| 1727735520 | 29.75 | 0.38 | 1.29 | 29.26 | 30.03 | 29.26 | 979181 |
| 1727476500 | 29.37 | 0.62 | 2.16 | 29.21 | 29.57 | 28.8 | 451424 |
| 1727390100 | 28.75 | 0.14 | 0.49 | 29.27 | 29.3 | 28.37 | 571984 |
| 1727303700 | 28.61 | -0.7 | -2.39 | 29.19 | 29.43 | 28.58 | 537496 |
| 1727217300 | 29.31 | 0.25 | 0.86 | 29.39 | 29.71 | 29.15 | 520827 |
| 1727130900 | 29.06 | 0.42 | 1.47 | 28.74 | 29.34 | 28.57 | 712931 |
| 1726871700 | 28.64 | -1.1 | -3.70 | 29.49 | 29.57 | 28.62 | 1272208 |
| 1726785300 | 29.74 | -0.05 | -0.17 | 30.39 | 30.5 | 29.66 | 700573 |
| 1726698900 | 29.79 | 0.02 | 0.07 | 29.68 | 30.5475 | 29.46 | 684743 |
| 1726612500 | 29.77 | 0.42 | 1.43 | 29.69 | 30.53 | 29.494 | 397377 |
| 1726526100 | 29.35 | -0.03 | -0.10 | 29.63 | 29.9244 | 29.29 | 481407 |
| 1726266900 | 29.38 | 0.93 | 3.27 | 29.17 | 29.875 | 29.13 | 445029 |
| 1726180500 | 28.45 | 0.42 | 1.50 | 28.15 | 28.68 | 27.91 | 499780 |
| 1726094100 | 28.03 | -0.59 | -2.06 | 28.59 | 28.745 | 27.96 | 619986 |
| 1726007700 | 28.62 | 0.57 | 2.03 | 28.2 | 28.995 | 27.96 | 626093 |
| 1725921300 | 28.05 | -0.09 | -0.32 | 28.22 | 28.74 | 27.8901 | 580611 |
| 1725662100 | 28.14 | 0.13 | 0.46 | 28.23 | 28.78 | 27.99 | 685270 |
| 1725575700 | 28.01 | -0.66 | -2.30 | 28.5 | 28.845 | 27.985 | 638407 |
| 1725489300 | 28.67 | -1.03 | -3.47 | 29.49 | 29.93 | 28.545 | 655669 |
| 1725402900 | 29.7 | -1.15 | -3.73 | 30.2101 | 30.635 | 29.65 | 700430 |
| 1725057300 | 30.85 | 0.75 | 2.49 | 30.36 | 30.88 | 30.07 | 380659 |
| 1724970900 | 30.1 | 0.34 | 1.14 | 30.13 | 30.3732 | 29.57 | 522546 |
| 1724884500 | 29.76 | -0.28 | -0.93 | 29.63 | 30.095 | 29.56 | 438232 |
| 1724798100 | 30.04 | 0.42 | 1.42 | 29.62 | 30.25 | 29.4 | 427267 |
| 1724711700 | 29.62 | 0.14 | 0.47 | 29.8 | 29.88 | 29.28 | 450737 |
| 1724452500 | 29.48 | 0.54 | 1.87 | 29.14 | 29.65 | 28.61 | 485177 |
| 1724366100 | 28.94 | -0.49 | -1.66 | 29.4 | 29.605 | 28.9 | 435367 |
| 1724279700 | 29.43 | 0.63 | 2.19 | 29.52 | 29.89 | 29.27 | 556996 |
| 1724193300 | 28.8 | -1.07 | -3.58 | 29.82 | 29.88 | 28.78 | 502033 |
| 1724106900 | 29.87 | 0.8 | 2.75 | 29.09 | 30.02 | 28.92 | 480476 |
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
