Hot Features
プレミアム
Ollies Bargain Outlet Holdings Inc (OLLI)
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 | -6.615 | -7.97132011809 | 82.985 | 83.7 | 73.61 | 2628268 | 78.81607522 | CS |
| 4 | -5.38 | -6.58103975535 | 81.75 | 84.94 | 73.315 | 2060286 | 79.37018315 | CS |
| 12 | -31.34 | -29.0966484078 | 107.71 | 111.56 | 73.315 | 1624863 | 87.32074641 | CS |
| 26 | -41.95 | -35.454699121 | 118.32 | 124 | 73.315 | 1404651 | 98.22736391 | CS |
| 52 | -38.27 | -33.3827634334 | 114.64 | 141.87 | 73.315 | 1216310 | 110.98034657 | CS |
| 156 | 19.16 | 33.490648488 | 57.21 | 141.87 | 56.65 | 1124700 | 96.94062543 | CS |
| 260 | -7.71 | -9.16983824929 | 84.08 | 141.87 | 37.6701 | 1167584 | 80.36022758 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780612500 | 74.47 | -5.27 | -6.61 | 79.565 | 79.86 | 73.61 | 3132140 |
| 1780526100 | 79.74 | 0.49 | 0.62 | 78.1 | 82.1678 | 77.14 | 3300115 |
| 1780439700 | 79.25 | -1.61 | -1.99 | 80.47 | 81.37 | 78.82 | 2888301 |
| 1780353300 | 80.86 | -0.77 | -0.94 | 82.47 | 83.7 | 80.7075 | 1871741 |
| 1780094100 | 81.63 | -0.91 | -1.10 | 82.985 | 83.01 | 80.45 | 1949041 |
| 1780007700 | 82.54 | 3.93 | 5.00 | 81.94 | 84.94 | 80.325 | 2164838 |
| 1779921300 | 78.61 | -2.01 | -2.49 | 80.19 | 81.13 | 78.5 | 1466688 |
| 1779834900 | 80.62 | -1.22 | -1.49 | 81.78 | 82.255 | 78.01 | 1494666 |
| 1779489300 | 81.84 | -1.23 | -1.48 | 82.5 | 83.1 | 80.71 | 1975640 |
| 1779402900 | 83.07 | 0.82 | 1.00 | 82.72 | 83.99 | 81.28 | 2703081 |
| 1779316500 | 82.25 | 2.56 | 3.21 | 79.39 | 82.65 | 77.755 | 1782945 |
| 1779230100 | 79.69 | -1.68 | -2.06 | 81.91 | 81.91 | 79.22 | 1364668 |
| 1779143700 | 81.37 | 2.88 | 3.67 | 80.165 | 82.4191 | 78.615 | 2361202 |
| 1778884500 | 78.49 | -0.26 | -0.33 | 79.55 | 80.98 | 77.66 | 1789748 |
| 1778798100 | 78.75 | 4.53 | 6.10 | 75.13 | 78.88 | 75.13 | 1717050 |
| 1778711700 | 74.22 | -0.96 | -1.28 | 74.45 | 76.12 | 73.315 | 1872569 |
| 1778625300 | 75.18 | -0.55 | -0.73 | 75.73 | 77.37 | 74.4 | 2231793 |
| 1778538900 | 75.73 | -6.48 | -7.88 | 80.85 | 81.17 | 74.9201 | 1947509 |
| 1778279700 | 82.21 | 0.44 | 0.54 | 81.75 | 83.41 | 80.51 | 1132583 |
| 1778193300 | 81.77 | -1.8 | -2.15 | 83.25 | 84 | 81.3 | 1054933 |
| 1778106900 | 83.57 | 1.79 | 2.19 | 82.815 | 84.92 | 82.24 | 1037136 |
| 1778020500 | 81.78 | -0.67 | -0.81 | 82 | 83.22 | 80.8 | 1160438 |
| 1777934100 | 82.45 | -3.16 | -3.69 | 84.92 | 86.565 | 82.37 | 1411126 |
| 1777674900 | 85.61 | -0.9 | -1.04 | 86.51 | 86.84 | 84.29 | 1272766 |
| 1777588500 | 86.51 | 1.11 | 1.30 | 85.09 | 87.37 | 84.87 | 1379428 |
| 1777502100 | 85.4 | -3.32 | -3.74 | 87.65 | 87.98 | 84.81 | 1384438 |
| 1777415700 | 88.72 | -3.33 | -3.62 | 92.05 | 92.9331 | 88.1875 | 1226166 |
| 1777329300 | 92.05 | 1.8 | 1.99 | 90.72 | 93.61 | 90.59 | 1834836 |
| 1777070100 | 90.25 | 2 | 2.27 | 88.67 | 90.3 | 87 | 1199288 |
| 1776983700 | 88.25 | -1.09 | -1.22 | 89.24 | 92.91 | 87.24 | 1211095 |
| 1776897300 | 89.34 | 1.2 | 1.36 | 88.31 | 90.398134 | 87.65 | 1183955 |
| 1776810900 | 88.14 | -5.54 | -5.91 | 93.68 | 94.34 | 87.655 | 1619218 |
| 1776724500 | 93.68 | -1.14 | -1.20 | 95.29 | 95.455 | 91.94 | 948019 |
| 1776465300 | 94.82 | 0.28 | 0.30 | 95.25 | 95.91 | 93.34 | 1280211 |
| 1776378900 | 94.54 | -0.69 | -0.72 | 95.44 | 97.3099 | 93.17 | 1212741 |
| 1776292500 | 95.23 | 0.98 | 1.04 | 94.55 | 96.44 | 94.45 | 1192746 |
| 1776206100 | 94.25 | 2.56 | 2.79 | 91.79 | 94.76 | 90.8 | 1635715 |
| 1776119700 | 91.69 | 1.78 | 1.98 | 90.215 | 91.805 | 89.785 | 1448381 |
| 1775860500 | 89.91 | -2.48 | -2.68 | 92.23 | 92.715 | 88.48 | 1663200 |
| 1775774100 | 92.39 | -4.92 | -5.06 | 96.93 | 97.1 | 92.15 | 1596036 |
| 1775687700 | 97.31 | 1.23 | 1.28 | 98.775 | 99.19 | 96.46 | 1431551 |
| 1775601300 | 96.08 | -1.13 | -1.16 | 97.27 | 97.27 | 94.85 | 916111 |
| 1775514900 | 97.21 | 1.99 | 2.09 | 94.49 | 98.12 | 93.735 | 1225092 |
| 1775169300 | 95.22 | 3.98 | 4.36 | 92.5 | 95.76 | 91.29 | 1886071 |
| 1775082900 | 91.24 | -0.8 | -0.87 | 92.93 | 92.98 | 90.305 | 1441342 |
| 1774996500 | 92.04 | 1.7 | 1.88 | 90.7 | 94.34 | 90.7 | 820658 |
| 1774910100 | 90.34 | 1.1 | 1.23 | 89.93 | 91.7 | 89.235 | 1539112 |
| 1774650900 | 89.24 | -1.28 | -1.41 | 90.03 | 90.565 | 88.44 | 1501981 |
| 1774564500 | 90.52 | -0.49 | -0.54 | 91.01 | 93.305 | 90.37 | 1563407 |
| 1774478100 | 91.01 | -2.25 | -2.41 | 94.45 | 94.45 | 90.6 | 2024538 |
| 1774391700 | 93.26 | -1.19 | -1.26 | 93.79 | 95.92 | 92.68 | 1509177 |
| 1774305300 | 94.45 | -4.51 | -4.56 | 100.92 | 100.92 | 94.05 | 2617991 |
| 1774046100 | 98.96 | -2.78 | -2.73 | 101.29 | 101.29 | 98.64 | 1744860 |
| 1773959700 | 101.74 | 1.04 | 1.03 | 100.15 | 102.06 | 99.08 | 1385460 |
| 1773873300 | 100.7 | -3.39 | -3.26 | 103.52 | 103.675 | 100.49 | 1120531 |
| 1773786900 | 104.09 | -2.55 | -2.39 | 106.23 | 107.37 | 103.48 | 1262012 |
| 1773700500 | 106.64 | -2.61 | -2.39 | 109.59 | 110 | 106.35 | 2185090 |
| 1773441300 | 109.25 | 4.38 | 4.18 | 107.71 | 111.56 | 105.54 | 2066230 |
| 1773354900 | 104.87 | 1.5 | 1.45 | 105.77 | 112 | 104.535 | 3042233 |
| 1773268500 | 103.37 | -3.3 | -3.09 | 106.67 | 107.7827 | 103.05 | 1687058 |
| 1773182100 | 106.67 | 0.39 | 0.37 | 105.7 | 110.19 | 103.15 | 1470999 |
| 1773095700 | 106.28 | -2.64 | -2.42 | 107.66 | 107.66 | 103.125 | 1215937 |
| 1772840100 | 108.92 | -0.31 | -0.28 | 107.76 | 109.195 | 105.8575 | 782515 |
| 1772753700 | 109.23 | 0.44 | 0.40 | 107.98 | 109.63 | 106.84 | 989704 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
