Hot Features
プレミアム
OneSpan Inc (OSPN)
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 | 0.83 | 4.32968179447 | 19.17 | 20 | 18.625 | 424901 | 18.98854323 | CS |
| 4 | 1.69 | 9.22992900055 | 18.31 | 20 | 18.01 | 320220 | 18.80721412 | CS |
| 12 | 3.53 | 21.4329083182 | 16.47 | 20 | 15.9805 | 407495 | 18.07286405 | CS |
| 26 | 6.29 | 45.878920496 | 13.71 | 20 | 13.13 | 379711 | 16.67521273 | CS |
| 52 | 9.33 | 87.4414245548 | 10.67 | 20 | 9.22 | 399338 | 14.03737384 | CS |
| 156 | 4.4 | 28.2051282051 | 15.6 | 20 | 7.64 | 334767 | 13.1277081 | CS |
| 260 | 1.12 | 5.93220338983 | 18.88 | 33.33 | 7.64 | 316997 | 16.20232186 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737675300 | 19.09 | 0 | 0.00 | 19.09 | 19.09 | 19.09 | 0 |
| 1737588900 | 19.09 | 0.17 | 0.90 | 18.86 | 19.328 | 18.86 | 436204 |
| 1737502500 | 18.92 | -0.01 | -0.05 | 18.91 | 19.06 | 18.625 | 612749 |
| 1737156900 | 18.93 | -0.14 | -0.73 | 19.27 | 19.285 | 18.83 | 394685 |
| 1737070500 | 19.07 | -0.09 | -0.47 | 19.17 | 19.42 | 19 | 255965 |
| 1736984100 | 19.16 | 0.33 | 1.75 | 19.17 | 19.27 | 18.91 | 296681 |
| 1736897700 | 18.83 | 0.34 | 1.84 | 18.7 | 19.09 | 18.57 | 238220 |
| 1736811300 | 18.49 | 0.21 | 1.15 | 18.19 | 18.55 | 18.16 | 357535 |
| 1736552100 | 18.28 | -0.22 | -1.19 | 18.095 | 18.36 | 18.01 | 254509 |
| 1736379300 | 18.5 | 0.03 | 0.16 | 18.325 | 18.59 | 18.08 | 232296 |
| 1736292900 | 18.47 | -0.28 | -1.49 | 18.786 | 18.915 | 18.01 | 395333 |
| 1736206500 | 18.75 | -0.39 | -2.04 | 19.2323 | 19.42 | 18.73 | 348249 |
| 1735947300 | 19.14 | 0.3 | 1.59 | 18.92 | 19.19 | 18.74 | 245605 |
| 1735860900 | 18.84 | 0.3 | 1.62 | 18.8931 | 19.19 | 18.5201 | 313780 |
| 1735688100 | 18.54 | -0.22 | -1.17 | 18.87 | 18.95 | 18.39 | 229975 |
| 1735601700 | 18.76 | -0.02 | -0.11 | 18.59 | 18.87 | 18.3561 | 244807 |
| 1735342500 | 18.78 | -0.18 | -0.95 | 18.85 | 18.86 | 18.2633 | 304460 |
| 1735256100 | 18.96 | 0.57 | 3.10 | 18.31 | 18.97 | 18.2 | 282695 |
| 1735077840 | 18.39 | -0.02 | -0.11 | 18.52 | 18.6 | 18.1 | 112447 |
| 1734996900 | 18.41 | 0.16 | 0.88 | 18.3 | 18.6391 | 18.23 | 278470 |
| 1734737700 | 18.25 | 0.17 | 0.94 | 18 | 18.54 | 17.935 | 800055 |
| 1734651300 | 18.08 | 0.06 | 0.33 | 18.34 | 18.669369 | 18.04 | 301947 |
| 1734564900 | 18.02 | -1.25 | -6.49 | 19.4693 | 19.52 | 17.84 | 400973 |
| 1734478500 | 19.27 | -0.11 | -0.57 | 19.32 | 19.5373 | 19.175 | 401671 |
| 1734392100 | 19.38 | 1.32 | 7.31 | 18.23 | 19.58 | 18.042 | 585249 |
| 1734132900 | 18.06 | -1.07 | -5.59 | 19.01 | 19.08 | 18.03 | 324324 |
| 1734046500 | 19.13 | 0.25 | 1.32 | 18.8 | 19.28 | 18.8 | 388056 |
| 1733960100 | 18.88 | 0.18 | 0.96 | 18.78 | 19.09 | 18.43 | 471032 |
| 1733873700 | 18.7 | 0.11 | 0.59 | 18.61 | 19.092 | 18.59 | 598738 |
| 1733787300 | 18.59 | -0.07 | -0.38 | 18.8999 | 18.95 | 18.5 | 478254 |
| 1733528100 | 18.66 | 0.18 | 0.97 | 18.5 | 18.83 | 18.5 | 352009 |
| 1733441700 | 18.48 | 0.03 | 0.16 | 18.49 | 18.67 | 18.34 | 288352 |
| 1733355300 | 18.45 | -0.38 | -2.02 | 18.81 | 18.99 | 18.375 | 484168 |
| 1733268900 | 18.83 | 0.33 | 1.78 | 18.45 | 19.08 | 18.42 | 538757 |
| 1733182500 | 18.5 | 0.38 | 2.10 | 18.22 | 18.75 | 18.19 | 612255 |
| 1732917840 | 18.12 | -0.12 | -0.66 | 18.4732 | 18.4732 | 17.95 | 162874 |
| 1732750500 | 18.24 | -0.23 | -1.25 | 18.49 | 18.63 | 18.09 | 265770 |
| 1732664100 | 18.47 | -0.09 | -0.48 | 18.45 | 18.66 | 18.25 | 412832 |
| 1732577700 | 18.56 | 0.68 | 3.80 | 17.99 | 18.7 | 17.95 | 410644 |
| 1732318500 | 17.88 | 0.21 | 1.19 | 17.81 | 17.98 | 17.475 | 268361 |
| 1732232100 | 17.67 | 0.41 | 2.38 | 17.28 | 17.87 | 17 | 372619 |
| 1732145700 | 17.26 | 0.3 | 1.77 | 16.96 | 17.38 | 16.45 | 387536 |
| 1732059300 | 16.96 | 0.13 | 0.77 | 16.69 | 17.02 | 16.53 | 303372 |
| 1731972900 | 16.83 | 0.11 | 0.66 | 16.86 | 17.1299 | 16.73 | 367818 |
| 1731713700 | 16.719999 | -0.62 | -3.58 | 17.33 | 17.33 | 16.7 | 254811 |
| 1731627300 | 17.34 | -0.27 | -1.53 | 17.695 | 17.695 | 17.12 | 362353 |
| 1731540900 | 17.61 | 0.24 | 1.38 | 17.37 | 17.89 | 17.33 | 350238 |
| 1731454500 | 17.37 | -0.22 | -1.25 | 17.62 | 17.62 | 17.1 | 328080 |
| 1731368100 | 17.59 | 0.17 | 0.98 | 17.46 | 17.81 | 17.33 | 382747 |
| 1731108900 | 17.42 | 0.1 | 0.58 | 17.1332 | 17.76 | 17.1332 | 764930 |
| 1731022500 | 17.32 | -0.27 | -1.53 | 17.34 | 17.58 | 17.0936 | 332505 |
| 1730936100 | 17.59 | 1.04 | 6.28 | 17.2 | 17.64 | 16.98 | 445130 |
| 1730849700 | 16.55 | -0.13 | -0.78 | 16.555 | 16.75 | 16.26 | 444816 |
| 1730763300 | 16.68 | 0.5 | 3.09 | 16.004999 | 17.2 | 16.004999 | 584197 |
| 1730500500 | 16.18 | -0.5 | -3.00 | 16.87 | 16.88 | 15.9805 | 536704 |
| 1730414100 | 16.68 | 2.12 | 14.56 | 16.469999 | 17.73 | 16.26 | 1813395 |
| 1730327700 | 14.56 | -0.35 | -2.35 | 14.86 | 15.01 | 14.56 | 314579 |
| 1730241300 | 14.91 | 0.25 | 1.71 | 14.63 | 14.98 | 14.42 | 260686 |
| 1730154900 | 14.66 | 0.08 | 0.55 | 14.67 | 14.79 | 14.4545 | 228356 |
| 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 | 245084 |
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
