Hot Features
プレミアム
OptiNose Inc (OPTN)
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 | 0.0322 | 4.80167014614 | 0.6706 | 0.7372 | 0.65 | 367438 | 0.68594044 | CS |
| 4 | -0.2403 | -25.4798006574 | 0.9431 | 0.9653 | 0.65 | 510926 | 0.77298958 | CS |
| 12 | -0.5472 | -43.776 | 1.25 | 1.25 | 0.65 | 515371 | 0.92791235 | CS |
| 26 | -0.6472 | -47.9407407407 | 1.35 | 1.36 | 0.65 | 818910 | 0.99652834 | CS |
| 52 | -0.5472 | -43.776 | 1.25 | 2.1 | 0.65 | 629418 | 1.1649649 | CS |
| 156 | -2.2772 | -76.4161073826 | 2.98 | 4.3 | 0.65 | 418084 | 1.53626743 | CS |
| 260 | -5.4872 | -88.6462035541 | 6.19 | 11.66 | 0.65 | 402533 | 2.78759794 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1728340500 | 0.7028 | -0.0079 | -1.11 | 0.7251 | 0.7372 | 0.6903 | 243270 |
| 1728081300 | 0.7107 | 0.0258001 | 3.77 | 0.6899999 | 0.7199 | 0.6899999 | 296607 |
| 1727994900 | 0.6848999 | 0.0141 | 2.10 | 0.6879999 | 0.6953 | 0.6702 | 227179 |
| 1727908500 | 0.6707999 | -0.0052 | -0.77 | 0.67 | 0.6987 | 0.6569 | 109867 |
| 1727822100 | 0.676 | 0.006 | 0.90 | 0.6706 | 0.6899999 | 0.65 | 960268 |
| 1727735700 | 0.67 | -0.029 | -4.15 | 0.6909 | 0.7264 | 0.67 | 491441 |
| 1727476500 | 0.699 | 0.019 | 2.79 | 0.71 | 0.7282 | 0.6881 | 486040 |
| 1727390100 | 0.68 | -0.02 | -2.86 | 0.6899999 | 0.7268 | 0.6782 | 319143 |
| 1727303700 | 0.7 | 0 | 0.00 | 0.71 | 0.7396 | 0.6949999 | 405573 |
| 1727217300 | 0.7 | -0.02 | -2.78 | 0.73 | 0.752 | 0.7 | 394213 |
| 1727130900 | 0.72 | -0.0416 | -5.46 | 0.76 | 0.7896 | 0.7175 | 528126 |
| 1726871700 | 0.7616 | -0.034 | -4.27 | 0.773 | 0.79 | 0.745 | 1105778 |
| 1726785300 | 0.7956 | -0.0544 | -6.40 | 0.855 | 0.865 | 0.7851 | 1815097 |
| 1726698900 | 0.85 | -0.01 | -1.16 | 0.8547 | 0.8955 | 0.85 | 355938 |
| 1726612500 | 0.86 | -0.0261 | -2.95 | 0.8864 | 0.896 | 0.8504 | 572139 |
| 1726526100 | 0.8861 | -0.0189 | -2.09 | 0.94 | 0.95 | 0.88 | 504670 |
| 1726266900 | 0.905 | -0.03 | -3.21 | 0.9288 | 0.937 | 0.89 | 777014 |
| 1726180500 | 0.935 | 0.014 | 1.52 | 0.92 | 0.9399 | 0.9133 | 113009 |
| 1726094100 | 0.921 | -0.0131 | -1.40 | 0.939 | 0.9544 | 0.91 | 285402 |
| 1726007700 | 0.9341 | -0.0255 | -2.66 | 0.9431 | 0.9653 | 0.9322 | 227745 |
| 1725921300 | 0.9596 | 0.0079 | 0.83 | 0.9549 | 1.04 | 0.938 | 372109 |
| 1725662100 | 0.9517 | -0.0297 | -3.03 | 0.975 | 0.9898 | 0.9384 | 277501 |
| 1725575700 | 0.9814 | -0.0098 | -0.99 | 0.9978 | 0.9978 | 0.975 | 130336 |
| 1725489300 | 0.9912 | -0.0088 | -0.88 | 1 | 1.02 | 0.9652 | 637951 |
| 1725402900 | 1 | -0.04 | -3.85 | 1.05 | 1.06 | 1 | 213766 |
| 1725057300 | 1.04 | -0.03 | -2.80 | 1.07 | 1.075 | 1.03 | 163503 |
| 1724970900 | 1.07 | 0.05 | 4.90 | 1.02 | 1.09 | 1.01 | 523675 |
| 1724884500 | 1.02 | -0.01 | -0.97 | 1 | 1.08 | 0.9995 | 303082 |
| 1724798100 | 1.03 | 0.1 | 10.55 | 0.92 | 1.045 | 0.92 | 556212 |
| 1724711700 | 0.9317 | 0.0052 | 0.56 | 0.97 | 0.97 | 0.9196 | 247173 |
| 1724452500 | 0.9265 | -0.0052 | -0.56 | 0.93 | 0.9472 | 0.92 | 209289 |
| 1724366100 | 0.9317 | 0.0017 | 0.18 | 0.94 | 0.9444 | 0.9225 | 135645 |
| 1724279700 | 0.93 | -0.002 | -0.21 | 0.9325 | 0.9499 | 0.9225 | 217695 |
| 1724193300 | 0.932 | -0.0179 | -1.88 | 0.95 | 0.9699 | 0.9296 | 92832 |
| 1724106900 | 0.9499 | 0.0144 | 1.54 | 0.9391 | 0.9624 | 0.9391 | 324179 |
| 1723847700 | 0.9355 | 0.0154 | 1.67 | 0.9166 | 0.94 | 0.9 | 275468 |
| 1723761300 | 0.9201 | 0.0054 | 0.59 | 0.92 | 0.95 | 0.9 | 212229 |
| 1723674900 | 0.9147 | -0.0399 | -4.18 | 0.9454 | 0.9546 | 0.9002 | 323307 |
| 1723588500 | 0.9546 | 0.0433 | 4.75 | 0.95 | 0.9593 | 0.9 | 317739 |
| 1723502100 | 0.9113 | 0.0213 | 2.39 | 0.89 | 0.9398 | 0.89 | 554262 |
| 1723242900 | 0.89 | -0.06 | -6.32 | 0.93 | 0.95 | 0.84035 | 1960881 |
| 1723156500 | 0.95 | -0.1 | -9.52 | 0.95 | 0.9975 | 0.9001 | 1434864 |
| 1723070100 | 1.05 | 0.05 | 5.00 | 1.01 | 1.06 | 1.01 | 905875 |
| 1722983700 | 1 | 0.0149 | 1.51 | 0.9848 | 1.05 | 0.96 | 561828 |
| 1722897300 | 0.9851 | -0.0349 | -3.42 | 0.99 | 0.99 | 0.96 | 977892 |
| 1722638100 | 1.02 | -0.02 | -1.92 | 1.02 | 1.03 | 1 | 417706 |
| 1722551700 | 1.04 | -0.01 | -0.95 | 1.05 | 1.05 | 1.03 | 270178 |
| 1722465300 | 1.05 | 0.01 | 0.96 | 1.05 | 1.145 | 1.025 | 715356 |
| 1722378900 | 1.04 | -0.02 | -1.89 | 1.04 | 1.06 | 1.02 | 284324 |
| 1722292500 | 1.06 | -0.05 | -4.50 | 1.12 | 1.1299999 | 1.05 | 380698 |
| 1722033300 | 1.11 | 0.03 | 2.78 | 1.08 | 1.12 | 1.08 | 156527 |
| 1721946900 | 1.08 | 0.08 | 8.00 | 1.03 | 1.085 | 1.02 | 351645 |
| 1721860500 | 1 | -0.02 | -1.96 | 1.02 | 1.07 | 0.99 | 622368 |
| 1721774100 | 1.02 | -0.02 | -1.92 | 1.04 | 1.06 | 1.01 | 635551 |
| 1721687700 | 1.04 | -0.02 | -1.89 | 1.09 | 1.09 | 1.01 | 720980 |
| 1721428500 | 1.06 | -0.02 | -1.85 | 1.07 | 1.1 | 1.035 | 1007371 |
| 1721342100 | 1.08 | -0.02 | -1.82 | 1.08 | 1.1399999 | 1.08 | 669865 |
| 1721255700 | 1.1 | -0.05 | -4.35 | 1.15 | 1.15 | 1.08 | 676857 |
| 1721169300 | 1.15 | -0.13 | -9.80 | 1.25 | 1.25 | 1.1299999 | 1349651 |
| 1721082900 | 1.275 | 0 | 0.39 | 1.27 | 1.3 | 1.2 | 1485306 |
| 1720823700 | 1.27 | 0.08 | 6.72 | 1.18 | 1.29 | 1.18 | 688862 |
| 1720737300 | 1.19 | 0.09 | 8.18 | 1.11 | 1.215 | 1.1001 | 458986 |
| 1720650900 | 1.1 | 0.04 | 3.29 | 1.07 | 1.1 | 1.05 | 378046 |
| 1720564500 | 1.065 | -0.01 | -0.47 | 1.07 | 1.08 | 1.03 | 380092 |
| 1720478100 | 1.07 | 0.03 | 2.39 | 1.05 | 1.08 | 1.02 | 494495 |
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
