Hot Features
プレミアム
OneSpan Inc (OSPN)
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 | 0.53 | 3.03377218088 | 17.47 | 18.01 | 17.0936 | 435359 | 17.45772194 | CS |
| 4 | 2.68 | 17.4934725849 | 15.32 | 18.01 | 14.28 | 418139 | 16.39325587 | CS |
| 12 | 2.05 | 12.8526645768 | 15.95 | 18.01 | 14.28 | 395811 | 16.03978398 | CS |
| 26 | 5.79 | 47.4201474201 | 12.21 | 18.01 | 12.135 | 404311 | 14.66743995 | CS |
| 52 | 7.75 | 75.6097560976 | 10.25 | 18.01 | 9.22 | 454002 | 12.46816364 | CS |
| 156 | -1.67 | -8.49008642603 | 19.67 | 19.67 | 7.64 | 326913 | 12.95337934 | CS |
| 260 | -0.18 | -0.990099009901 | 18.18 | 33.33 | 7.64 | 313096 | 16.16769377 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731540900 | 17.61 | 0.24 | 1.38 | 17.46 | 17.89 | 17.33 | 354635 |
| 1731454500 | 17.37 | -0.22 | -1.25 | 17.62 | 17.62 | 17.1 | 329643 |
| 1731368100 | 17.59 | 0.17 | 0.98 | 17.46 | 17.81 | 17.33 | 383546 |
| 1731108900 | 17.42 | 0.1 | 0.58 | 17.28 | 17.76 | 17.1332 | 769087 |
| 1731022500 | 17.32 | -0.27 | -1.53 | 17.47 | 17.58 | 17.0936 | 339884 |
| 1730936100 | 17.59 | 1.04 | 6.28 | 17.19 | 17.64 | 16.98 | 447976 |
| 1730849700 | 16.55 | -0.13 | -0.78 | 16.54 | 16.75 | 16.26 | 449585 |
| 1730763300 | 16.68 | 0.5 | 3.09 | 16.004999 | 17.2 | 16.004999 | 588604 |
| 1730500500 | 16.18 | -0.5 | -3.00 | 16.87 | 16.88 | 15.9805 | 544550 |
| 1730414100 | 16.68 | 2.12 | 14.56 | 16.75 | 17.73 | 16.239999 | 1839770 |
| 1730327700 | 14.56 | -0.35 | -2.35 | 14.86 | 15.01 | 14.56 | 317412 |
| 1730241300 | 14.91 | 0.25 | 1.71 | 14.63 | 14.98 | 14.42 | 261072 |
| 1730154900 | 14.66 | 0.08 | 0.55 | 14.67 | 14.79 | 14.4545 | 229739 |
| 1729895700 | 14.58 | 0.12 | 0.83 | 14.62 | 14.78 | 14.49 | 180008 |
| 1729809300 | 14.46 | -0.01 | -0.07 | 14.6 | 14.69 | 14.28 | 245307 |
| 1729722900 | 14.47 | -0.54 | -3.60 | 14.92 | 14.93 | 14.44 | 151547 |
| 1729636500 | 15.01 | -0.19 | -1.25 | 15.07 | 15.12 | 14.98 | 183392 |
| 1729550100 | 15.2 | -0.17 | -1.11 | 15.37 | 15.45 | 15.17 | 189453 |
| 1729290900 | 15.37 | -0.03 | -0.19 | 15.43 | 15.8213 | 15.36 | 363661 |
| 1729204500 | 15.4 | 0.15 | 0.98 | 15.32 | 15.4971 | 15.21 | 193910 |
| 1729118100 | 15.25 | -0.34 | -2.18 | 15.61 | 15.66 | 15.14 | 318349 |
| 1729031700 | 15.59 | -0.33 | -2.04 | 15.92 | 15.92 | 15.545 | 201171 |
| 1728945300 | 15.915 | 0.23 | 1.43 | 15.78 | 15.97 | 15.51 | 228591 |
| 1728686100 | 15.69 | 0.26 | 1.69 | 15.49 | 15.88 | 15.49 | 236034 |
| 1728599700 | 15.43 | -0.07 | -0.45 | 15.3 | 15.45 | 15.04 | 230761 |
| 1728513300 | 15.5 | 0.28 | 1.84 | 15.21 | 15.66 | 15.1 | 250085 |
| 1728426900 | 15.22 | 0.42 | 2.84 | 14.93 | 15.4 | 14.86 | 456289 |
| 1728340500 | 14.8 | -0.03 | -0.20 | 14.75 | 14.83 | 14.6355 | 169319 |
| 1728081300 | 14.83 | 0.15 | 1.02 | 14.78 | 14.93 | 14.65 | 248451 |
| 1727994900 | 14.68 | -0.11 | -0.74 | 14.69 | 14.73 | 14.39 | 270215 |
| 1727908500 | 14.79 | -0.7 | -4.52 | 15.4 | 15.63 | 14.69 | 296454 |
| 1727822100 | 15.49 | -1.18 | -7.08 | 16.68 | 16.68 | 15.43 | 359306 |
| 1727735700 | 16.67 | 0.64 | 3.99 | 16 | 16.68 | 15.93 | 678842 |
| 1727476500 | 16.03 | -0.09 | -0.56 | 16.25 | 16.265 | 15.96 | 459757 |
| 1727390100 | 16.12 | -0.11 | -0.68 | 16.43 | 16.43 | 15.97 | 229331 |
| 1727303700 | 16.23 | 0.08 | 0.50 | 16.12 | 16.385 | 15.981 | 317264 |
| 1727217300 | 16.149999 | 0.1 | 0.65 | 16.059999 | 16.309999 | 15.83 | 286418 |
| 1727130900 | 16.045 | -0.19 | -1.14 | 16.239999 | 16.309999 | 15.94 | 206013 |
| 1726871700 | 16.23 | -0.02 | -0.12 | 16.25 | 16.34 | 15.71 | 3486047 |
| 1726785300 | 16.25 | 0.23 | 1.44 | 16.52 | 16.52 | 16.02 | 453659 |
| 1726698900 | 16.02 | -0.26 | -1.60 | 16.25 | 16.29 | 15.88 | 298297 |
| 1726612500 | 16.28 | 0.07 | 0.43 | 16.28 | 16.620899 | 16.149999 | 635714 |
| 1726526100 | 16.21 | 0.69 | 4.45 | 15.67 | 16.335 | 15.595 | 746160 |
| 1726266900 | 15.52 | 0.53 | 3.54 | 15.2 | 15.59 | 15.1054 | 264680 |
| 1726180500 | 14.99 | 0.12 | 0.81 | 14.93 | 15.26 | 14.795 | 232687 |
| 1726094100 | 14.87 | 0.16 | 1.09 | 14.63 | 14.99 | 14.6001 | 290855 |
| 1726007700 | 14.71 | -0.2 | -1.34 | 14.94 | 14.995 | 14.695 | 168523 |
| 1725921300 | 14.91 | -0.07 | -0.47 | 15.03 | 15.208 | 14.86 | 192563 |
| 1725662100 | 14.98 | -0.26 | -1.71 | 15.4 | 15.57 | 14.9 | 213640 |
| 1725575700 | 15.24 | -0.1 | -0.65 | 15.22 | 15.3 | 15.01 | 225548 |
| 1725489300 | 15.34 | -0.1 | -0.65 | 15.41 | 15.56 | 15.31 | 159329 |
| 1725402900 | 15.44 | -0.68 | -4.22 | 15.88 | 16.03 | 15.43 | 246929 |
| 1725057300 | 16.12 | -0.04 | -0.25 | 16.2 | 16.34 | 15.895 | 241182 |
| 1724970900 | 16.16 | 0.43 | 2.73 | 15.81 | 16.25 | 15.725 | 219536 |
| 1724884500 | 15.73 | 0.13 | 0.83 | 15.64 | 15.95 | 15.57 | 244862 |
| 1724798100 | 15.6 | -0.41 | -2.56 | 15.88 | 15.92 | 15.57 | 181295 |
| 1724711700 | 16.01 | -0.11 | -0.68 | 16.18 | 16.2799 | 15.95 | 254203 |
| 1724452500 | 16.12 | 0.36 | 2.28 | 15.77 | 16.41 | 15.77 | 541098 |
| 1724366100 | 15.76 | -0.19 | -1.19 | 15.95 | 15.95 | 15.63 | 250603 |
| 1724279700 | 15.95 | 0.45 | 2.90 | 15.54 | 15.97 | 15.46 | 334088 |
| 1724193300 | 15.5 | -0.23 | -1.46 | 15.67 | 15.8 | 15.46 | 214647 |
| 1724106900 | 15.73 | 0.25 | 1.61 | 15.53 | 15.87 | 15.35 | 437723 |
| 1723847700 | 15.48 | 0.11 | 0.72 | 15.38 | 15.565 | 15.2 | 217073 |
| 1723761300 | 15.37 | 0.26 | 1.72 | 15.41 | 15.49 | 15.24 | 227153 |
| 1723674900 | 15.11 | -0.37 | -2.39 | 15.49 | 15.5199 | 14.87 | 230437 |
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
