Hot Features
プレミアム
OptiNose Inc (OPTN)
NASDAQ
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.7 | -10.5740181269 | 6.62 | 6.82 | 5.84 | 27222 | 6.26292134 | CS |
| 4 | -0.89 | -13.0690161527 | 6.81 | 7.32 | 4.93 | 52480 | 6.15347415 | CS |
| 12 | 5.16 | 678.947368421 | 0.76 | 7.32 | 0.321 | 815337 | 0.61369993 | CS |
| 26 | 4.87 | 463.80952381 | 1.05 | 7.32 | 0.321 | 582613 | 0.70828964 | CS |
| 52 | 4.59 | 345.112781955 | 1.33 | 7.32 | 0.321 | 732843 | 1.0074296 | CS |
| 156 | 3.73 | 170.319634703 | 2.19 | 7.32 | 0.321 | 440033 | 1.37103337 | CS |
| 260 | -2.24 | -27.4509803922 | 8.16 | 10 | 0.321 | 427033 | 2.3612528 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738366500 | 5.92 | -0.16 | -2.63 | 6.15 | 6.22 | 5.7415 | 35674 |
| 1738280100 | 6.08 | 0.08 | 1.33 | 5.98 | 6.22 | 5.84 | 26782 |
| 1738193700 | 6 | -0.15 | -2.44 | 6.11 | 6.38 | 6 | 22483 |
| 1738107300 | 6.15 | -0.24 | -3.76 | 6.3099999 | 6.46 | 6.0199999 | 17214 |
| 1738020900 | 6.39 | -0.16 | -2.44 | 6.49 | 6.81 | 6.2001 | 45220 |
| 1737761700 | 6.55 | -0.14 | -2.09 | 6.62 | 6.82 | 6.5 | 24410 |
| 1737675300 | 6.69 | 0 | 0.00 | 6.69 | 6.69 | 6.69 | 0 |
| 1737588900 | 6.69 | -0.23 | -3.32 | 6.95 | 7.08 | 6.58 | 59180 |
| 1737502500 | 6.92 | 0.54 | 8.46 | 6.3 | 7.32 | 6.16 | 172363 |
| 1737156900 | 6.38 | 0.35 | 5.80 | 6.16 | 6.65 | 6.0107 | 109793 |
| 1737070500 | 6.03 | 0.03 | 0.50 | 6.07 | 6.4513999 | 5.626 | 56887 |
| 1736984100 | 6 | 1 | 20.00 | 5.48 | 6.1 | 5.07 | 71662 |
| 1736897700 | 5 | -0.02 | -0.40 | 5 | 5.11 | 4.93 | 60619 |
| 1736811300 | 5.0199999 | -0.28 | -5.19 | 5.3 | 5.3 | 4.93 | 55711 |
| 1736552100 | 5.295 | -0.37 | -6.45 | 5.6 | 5.6 | 5.28 | 47782 |
| 1736379300 | 5.66 | -0.3 | -5.03 | 5.99 | 6.0717 | 5.6 | 26391 |
| 1736292900 | 5.96 | -0.16 | -2.61 | 5.95 | 6.3762 | 5.91 | 37229 |
| 1736206500 | 6.12 | -0.38 | -5.85 | 6.8 | 6.8 | 6.12 | 30392 |
| 1735947300 | 6.5 | -0.2 | -2.99 | 6.81 | 6.81 | 6.41 | 28035 |
| 1735860900 | 6.7 | 0.02 | 0.30 | 6.7 | 6.88 | 6.09 | 67884 |
| 1735688100 | 6.68 | 6.27 | 1,517.04 | 6.32 | 6.97 | 5.71 | 192366 |
| 1735601700 | 0.4131 | 0.0208 | 5.30 | 0.381 | 0.45 | 0.3743 | 696913 |
| 1735342500 | 0.3923 | -0.0255 | -6.10 | 0.4053 | 0.42 | 0.3726999 | 654211 |
| 1735256100 | 0.4178 | 0.037 | 9.72 | 0.35 | 0.421 | 0.35 | 967190 |
| 1735077840 | 0.3808 | -0.0376 | -8.99 | 0.4058 | 0.4155 | 0.3439999 | 779651 |
| 1734996900 | 0.4184 | -0.0017 | -0.40 | 0.439 | 0.439 | 0.4 | 583145 |
| 1734737700 | 0.4201 | -0.0019 | -0.45 | 0.415 | 0.4599 | 0.415 | 1925543 |
| 1734651300 | 0.422 | 0.002 | 0.48 | 0.4190999 | 0.454 | 0.3914 | 447920 |
| 1734564900 | 0.42 | -0.0371 | -8.12 | 0.4653 | 0.4812 | 0.42 | 302499 |
| 1734478500 | 0.4571 | 0.0031 | 0.68 | 0.45 | 0.49 | 0.42 | 475926 |
| 1734392100 | 0.454 | -0.017 | -3.61 | 0.461 | 0.49 | 0.4501 | 409286 |
| 1734132900 | 0.471 | -0.0173 | -3.54 | 0.475 | 0.5 | 0.4606 | 206743 |
| 1734046500 | 0.4883 | -0.0067 | -1.35 | 0.4951 | 0.52 | 0.4711 | 250708 |
| 1733960100 | 0.495 | -0.0113 | -2.23 | 0.5121 | 0.529 | 0.49 | 688579 |
| 1733873700 | 0.5063 | -0.0181 | -3.45 | 0.5363 | 0.5363 | 0.5024 | 740781 |
| 1733787300 | 0.5244 | -0.0186 | -3.43 | 0.5175999 | 0.5482 | 0.5125 | 219433 |
| 1733528100 | 0.543 | 0.043 | 8.60 | 0.4876 | 0.5671 | 0.4876 | 1722552 |
| 1733441700 | 0.5 | -0.0201 | -3.86 | 0.527 | 0.54 | 0.47 | 2217270 |
| 1733355300 | 0.5201 | -0.0199 | -3.69 | 0.531 | 0.5445 | 0.4849 | 413098 |
| 1733268900 | 0.54 | 0.002 | 0.37 | 0.5265 | 0.5545 | 0.5109 | 1466271 |
| 1733182500 | 0.538 | 0.0379 | 7.58 | 0.51 | 0.5493 | 0.5001 | 1530838 |
| 1732917840 | 0.5001 | -0.0356 | -6.65 | 0.5452 | 0.5655 | 0.46 | 807505 |
| 1732750500 | 0.5357 | 0.0224 | 4.36 | 0.53 | 0.5766 | 0.5138 | 719675 |
| 1732664100 | 0.5133 | -0.0163 | -3.08 | 0.548 | 0.56 | 0.493 | 923065 |
| 1732577700 | 0.5296 | 0.0496 | 10.33 | 0.49 | 0.5533 | 0.49 | 1730027 |
| 1732318500 | 0.48 | 0.085 | 21.52 | 0.391 | 0.4844 | 0.391 | 1285423 |
| 1732232100 | 0.395 | 0.028 | 7.63 | 0.38 | 0.4505 | 0.36 | 1380299 |
| 1732145700 | 0.367 | 0.0282 | 8.32 | 0.3388 | 0.462463 | 0.321 | 1319711 |
| 1732059300 | 0.3388 | -0.0462 | -12.00 | 0.38 | 0.38 | 0.325 | 4909924 |
| 1731972900 | 0.385 | -0.05 | -11.49 | 0.45 | 0.45 | 0.3807 | 2572804 |
| 1731713700 | 0.435 | -0.02 | -4.40 | 0.455 | 0.4592 | 0.413 | 1119462 |
| 1731627300 | 0.455 | -0.0522 | -10.29 | 0.53 | 0.53 | 0.4412 | 1258202 |
| 1731540900 | 0.5072 | -0.0928 | -15.47 | 0.59 | 0.59 | 0.5 | 5392926 |
| 1731454500 | 0.6 | -0.1682 | -21.90 | 0.6899999 | 0.6899999 | 0.5734 | 1810721 |
| 1731368100 | 0.7682 | -0.0118 | -1.51 | 0.7799 | 0.7998 | 0.7624 | 216714 |
| 1731108900 | 0.78 | 0.0099 | 1.29 | 0.76 | 0.8 | 0.7402 | 260693 |
| 1731022500 | 0.7701 | 0.0601 | 8.46 | 0.7039 | 0.7963 | 0.6899999 | 387944 |
| 1730936100 | 0.71 | 0.0399 | 5.95 | 0.67 | 0.71 | 0.67 | 380071 |
| 1730849700 | 0.6701 | 0.0002 | 0.03 | 0.67 | 0.7 | 0.6612 | 144445 |
| 1730763300 | 0.6699 | -0.0061 | -0.90 | 0.6783 | 0.72 | 0.668 | 257333 |
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
