Hot Features
プレミアム
OneSpaWorld Holdings Ltd (OSW)
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 | 0.67 | 3.06917086578 | 21.83 | 22.52 | 21.425 | 514401 | 21.99025983 | CS |
| 4 | 2.94 | 15.0306748466 | 19.56 | 22.52 | 19.458 | 583065 | 21.34700571 | CS |
| 12 | 3.32 | 17.3096976017 | 19.18 | 22.52 | 18.48 | 511934 | 20.29962228 | CS |
| 26 | 7.4 | 49.0066225166 | 15.1 | 22.52 | 14.91 | 484139 | 18.55398643 | CS |
| 52 | 7.83 | 53.3742331288 | 14.67 | 22.52 | 11.98 | 548528 | 16.32412439 | CS |
| 156 | 12.07 | 115.723873442 | 10.43 | 22.52 | 6.8 | 508931 | 12.78458427 | CS |
| 260 | 6.79 | 43.2208784214 | 15.71 | 22.52 | 2.45 | 540082 | 10.68396797 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 22.5 | 0.03 | 0.13 | 22.155 | 22.61 | 22.1 | 907272 |
| 1739489700 | 22.47 | 0.42 | 1.90 | 22.23 | 22.5 | 22.01 | 587365 |
| 1739403300 | 22.05 | 0.29 | 1.33 | 21.49 | 22.085 | 21.49 | 560261 |
| 1739316900 | 21.76 | -0.07 | -0.32 | 21.6 | 21.78 | 21.48 | 467793 |
| 1739230500 | 21.83 | 0.13 | 0.60 | 21.79 | 21.98 | 21.44 | 539385 |
| 1738971300 | 21.7 | -0.14 | -0.64 | 21.83 | 21.9899 | 21.425 | 417202 |
| 1738884900 | 21.84 | 0.21 | 0.97 | 21.63 | 21.87 | 21.535 | 377206 |
| 1738798500 | 21.63 | 0.27 | 1.26 | 21.45 | 21.7 | 21.245 | 494778 |
| 1738712100 | 21.36 | 0.15 | 0.71 | 21.29 | 21.58 | 21.19 | 553608 |
| 1738625700 | 21.21 | -0.15 | -0.70 | 20.9 | 21.36 | 20.89 | 431106 |
| 1738366500 | 21.36 | -0.24 | -1.11 | 21.38 | 21.58 | 21.07 | 730597 |
| 1738280100 | 21.6 | -0.44 | -2.00 | 22.23 | 22.29 | 21.5001 | 812507 |
| 1738193700 | 22.04 | 0.4 | 1.85 | 21.55 | 22.1 | 21.495 | 951360 |
| 1738107300 | 21.64 | 0.8 | 3.84 | 20.91 | 21.85 | 20.89 | 926403 |
| 1738020900 | 20.84 | 0.8 | 3.99 | 19.93 | 20.87 | 19.87 | 651502 |
| 1737761700 | 20.04 | 0.08 | 0.40 | 19.9 | 20.15 | 19.81 | 488737 |
| 1737675300 | 19.96 | 0 | 0.00 | 19.96 | 19.96 | 19.96 | 0 |
| 1737588900 | 19.96 | -0.25 | -1.24 | 20.18 | 20.18 | 19.925 | 376604 |
| 1737502500 | 20.21 | 0.62 | 3.16 | 19.7 | 20.43 | 19.63 | 645739 |
| 1737156900 | 19.59 | 0.1 | 0.51 | 19.56 | 19.79 | 19.458 | 483024 |
| 1737070500 | 19.49 | 0.3 | 1.56 | 19.27 | 19.545 | 19.01 | 417336 |
| 1736984100 | 19.19 | 0.37 | 1.97 | 19.29 | 19.3299 | 18.875 | 517648 |
| 1736897700 | 18.82 | 0.01 | 0.05 | 18.96 | 19.14 | 18.54 | 357207 |
| 1736811300 | 18.81 | 0.05 | 0.27 | 18.5 | 18.895 | 18.48 | 382955 |
| 1736552100 | 18.76 | -0.38 | -1.99 | 18.68 | 18.93 | 18.57 | 387588 |
| 1736379300 | 19.14 | 0.15 | 0.79 | 18.98 | 19.19 | 18.87 | 490207 |
| 1736292900 | 18.99 | -0.13 | -0.68 | 19.16 | 19.25 | 18.575 | 403652 |
| 1736206500 | 19.12 | -0.2 | -1.04 | 19.31 | 19.66 | 19.11 | 316835 |
| 1735947300 | 19.32 | -0.05 | -0.26 | 19.42 | 19.5299 | 19.15 | 321064 |
| 1735860900 | 19.37 | -0.54 | -2.71 | 19.915 | 20.09 | 19.27 | 509630 |
| 1735688100 | 19.91 | 0.01 | 0.05 | 19.93 | 20.2 | 19.855 | 736164 |
| 1735601700 | 19.9 | -0.07 | -0.35 | 19.87 | 20.13 | 19.765 | 530635 |
| 1735342500 | 19.97 | -0.17 | -0.84 | 20.02 | 20.0343 | 19.615 | 493833 |
| 1735256100 | 20.14 | 0.18 | 0.90 | 19.94 | 20.175 | 19.72 | 247190 |
| 1735077840 | 19.96 | 0.17 | 0.86 | 19.9 | 19.97 | 19.76 | 162961 |
| 1734996900 | 19.79 | -0.39 | -1.93 | 20.23 | 20.23 | 19.53 | 343600 |
| 1734737700 | 20.18 | 0.43 | 2.18 | 19.59 | 20.2 | 19.59 | 1008800 |
| 1734651300 | 19.75 | 0.18 | 0.92 | 19.77 | 19.89 | 19.47 | 491191 |
| 1734564900 | 19.57 | -0.79 | -3.88 | 20.31 | 20.56 | 19.37 | 649894 |
| 1734478500 | 20.36 | 0.1 | 0.49 | 20.29 | 20.37 | 19.86 | 539705 |
| 1734392100 | 20.26 | 0.05 | 0.25 | 20.225 | 20.57 | 20.17 | 964100 |
| 1734132900 | 20.21 | -0.05 | -0.25 | 20.115 | 20.24 | 19.96 | 349778 |
| 1734046500 | 20.26 | 0.04 | 0.20 | 20.19 | 20.48 | 19.985 | 889194 |
| 1733960100 | 20.22 | 0.94 | 4.88 | 19.19 | 20.28 | 19.19 | 392142 |
| 1733873700 | 19.28 | -0.01 | -0.05 | 19.47 | 19.56 | 19.05 | 496574 |
| 1733787300 | 19.29 | -0.58 | -2.92 | 19.76 | 19.82 | 19.22 | 708161 |
| 1733528100 | 19.87 | -0.15 | -0.75 | 20.13 | 20.14 | 19.78 | 287065 |
| 1733441700 | 20.02 | -0.08 | -0.40 | 20.02 | 20.265 | 19.895 | 457133 |
| 1733355300 | 20.1 | 0.38 | 1.93 | 19.69 | 20.165 | 19.69 | 433900 |
| 1733268900 | 19.72 | 0.22 | 1.13 | 19.5993 | 19.93 | 19.53 | 521569 |
| 1733182500 | 19.5 | 0.51 | 2.69 | 19.07 | 19.54 | 18.93 | 397779 |
| 1732917840 | 18.99 | -0.01 | -0.05 | 19.15 | 19.15 | 18.89 | 297285 |
| 1732750500 | 19 | -0.3 | -1.55 | 19.42 | 19.48 | 18.97 | 294956 |
| 1732664100 | 19.3 | -0.07 | -0.36 | 19.305 | 19.55 | 19.23 | 364918 |
| 1732577700 | 19.37 | -0.02 | -0.10 | 19.515 | 19.691716 | 19.36 | 561475 |
| 1732318500 | 19.39 | 0.29 | 1.52 | 19.18 | 19.41 | 18.98 | 425115 |
| 1732232100 | 19.1 | 0.28 | 1.49 | 18.835 | 19.1 | 18.725 | 356754 |
| 1732145700 | 18.82 | 0.04 | 0.21 | 18.66 | 18.83 | 18.51 | 352314 |
| 1732059300 | 18.78 | 0.09 | 0.48 | 18.59 | 18.7899 | 18.27 | 439893 |
| 1731972900 | 18.69 | 0.03 | 0.16 | 18.67 | 18.82 | 18.56 | 379928 |
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
