Hot Features
プレミアム
Ontrak Inc (OTRK)
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 | 0.0055 | 1.22222222222 | 0.45 | 0.5108 | 0.407 | 986724 | 0.45260799 | CS |
| 4 | -0.9245 | -66.9927536232 | 1.38 | 1.3998 | 0.407 | 1488406 | 0.49385931 | CS |
| 12 | -1.0545 | -69.8344370861 | 1.51 | 1.78 | 0.407 | 485643 | 0.52738446 | CS |
| 26 | -1.3345 | -74.5530726257 | 1.79 | 1.95 | 0.407 | 236416 | 0.56895834 | CS |
| 52 | -3.0485 | -87.0005707763 | 3.504 | 5.53 | 0.407 | 581306 | 2.35549864 | CS |
| 156 | -94.0445 | -99.517989418 | 94.5 | 151.2 | 0.407 | 1341241 | 38.59784217 | CS |
| 260 | -2562.7445 | -99.9822292447 | 2563.2 | 8990.1 | 0.407 | 1057030 | 653.46167248 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1752618900 | 0.4734 | -0.0136 | -2.79 | 0.51 | 0.5104 | 0.455 | 891907 |
| 1752532500 | 0.487 | 0.043 | 9.68 | 0.45 | 0.505 | 0.4451 | 1224669 |
| 1752273300 | 0.444 | 0.006 | 1.37 | 0.44 | 0.4488 | 0.415 | 523959 |
| 1752186900 | 0.438 | 0.016 | 3.79 | 0.445 | 0.4475 | 0.4099999 | 772363 |
| 1752100500 | 0.422 | -0.0154 | -3.52 | 0.45 | 0.45 | 0.4069999 | 1491168 |
| 1752014100 | 0.4374 | -0.0026 | -0.59 | 0.43 | 0.4549 | 0.42 | 1271755 |
| 1751927700 | 0.44 | -0.0598 | -11.96 | 0.4523 | 0.474 | 0.435 | 2111511 |
| 1751576640 | 0.4998 | 0.0168 | 3.48 | 0.515 | 0.515 | 0.46 | 9845092 |
| 1751495700 | 0.483 | 0.0232 | 5.05 | 0.452 | 0.492 | 0.425 | 1388001 |
| 1751409300 | 0.4598 | -0.0393 | -7.87 | 0.4989 | 0.4989 | 0.4244 | 2306169 |
| 1751322900 | 0.4991 | -0.0543 | -9.81 | 0.545 | 0.545 | 0.48 | 994919 |
| 1751063700 | 0.5534 | -0.4192 | -43.10 | 0.53 | 0.59 | 0.5 | 3316288 |
| 1750977300 | 0.9726 | -0.0019 | -0.19 | 0.98 | 1 | 0.93 | 82949 |
| 1750890900 | 0.9745 | -0.0755 | -7.19 | 1.05 | 1.05 | 0.9402 | 93361 |
| 1750804500 | 1.05 | -0.28 | -21.05 | 1.32 | 1.385 | 1.02 | 217081 |
| 1750718100 | 1.33 | -0.05 | -3.62 | 1.37 | 1.37 | 1.32 | 18488 |
| 1750458900 | 1.3799999 | -0.01 | -0.72 | 1.3799999 | 1.3899999 | 1.3799999 | 6190 |
| 1750286100 | 1.3899999 | 0 | 0.00 | 1.3799999 | 1.3998 | 1.3738 | 6440 |
| 1750199700 | 1.3899999 | -0.03 | -2.11 | 1.3799999 | 1.45 | 1.37 | 41614 |
| 1750113300 | 1.42 | -0.01 | -0.70 | 1.42 | 1.43 | 1.42 | 13521 |
| 1749854100 | 1.43 | -0.03 | -2.05 | 1.46 | 1.47 | 1.43 | 7116 |
| 1749767700 | 1.46 | -0.04 | -2.67 | 1.49 | 1.49 | 1.46 | 4374 |
| 1749681300 | 1.5 | 0.01 | 0.67 | 1.46 | 1.5 | 1.45 | 12046 |
| 1749594900 | 1.49 | 0.02 | 1.36 | 1.47 | 1.5009999 | 1.47 | 8900 |
| 1749508500 | 1.47 | -0.06 | -3.92 | 1.52 | 1.53 | 1.46 | 22986 |
| 1749249300 | 1.53 | 0.06 | 4.08 | 1.49 | 1.55 | 1.46 | 20997 |
| 1749162900 | 1.47 | 0 | 0.00 | 1.55 | 1.55 | 1.43 | 37013 |
| 1749076500 | 1.47 | -0.07 | -4.55 | 1.55 | 1.55 | 1.4601 | 29283 |
| 1748990100 | 1.54 | 0.1 | 6.94 | 1.45 | 1.541 | 1.45 | 25691 |
| 1748903700 | 1.44 | -0.03 | -2.04 | 1.5 | 1.54 | 1.41 | 27108 |
| 1748644500 | 1.47 | -0.06 | -3.77 | 1.55 | 1.5726 | 1.47 | 22523 |
| 1748558100 | 1.5276 | -0.05 | -3.32 | 1.61 | 1.61 | 1.52 | 24530 |
| 1748471700 | 1.58 | -0.01 | -0.63 | 1.6 | 1.6095 | 1.57 | 18015 |
| 1748385300 | 1.59 | 0.02 | 1.27 | 1.59 | 1.6299999 | 1.55 | 33714 |
| 1748039700 | 1.57 | 0 | 0.00 | 1.59 | 1.59 | 1.545 | 14900 |
| 1747953300 | 1.57 | 0.01 | 0.64 | 1.59 | 1.59 | 1.53 | 24293 |
| 1747866900 | 1.56 | -0.01 | -0.64 | 1.67 | 1.67 | 1.5 | 17939 |
| 1747780500 | 1.57 | -0.01 | -0.63 | 1.65 | 1.65 | 1.53 | 31836 |
| 1747694100 | 1.58 | 0.03 | 1.94 | 1.61 | 1.6835 | 1.54 | 20157 |
| 1747434900 | 1.55 | -0.07 | -4.32 | 1.6399999 | 1.7047 | 1.5 | 43628 |
| 1747348500 | 1.62 | -0.1 | -6.03 | 1.73 | 1.7476 | 1.55 | 48578 |
| 1747262100 | 1.724 | 0.06 | 3.86 | 1.69 | 1.78 | 1.65 | 43596 |
| 1747175700 | 1.66 | -0.04 | -2.35 | 1.69 | 1.72 | 1.6201 | 12869 |
| 1747089300 | 1.7 | 0.06 | 3.66 | 1.68 | 1.73 | 1.6500999 | 35997 |
| 1746830100 | 1.6399999 | 0.07 | 4.46 | 1.6299999 | 1.7 | 1.58 | 31892 |
| 1746743700 | 1.57 | 0.04 | 2.61 | 1.56 | 1.58 | 1.5149999 | 6970 |
| 1746657300 | 1.53 | 0.02 | 1.32 | 1.52 | 1.58 | 1.5001 | 4920 |
| 1746570900 | 1.51 | -0.04 | -2.58 | 1.55 | 1.5889 | 1.46 | 8622 |
| 1746484500 | 1.55 | 0.06 | 4.03 | 1.52 | 1.59 | 1.5 | 11274 |
| 1746225300 | 1.49 | 0.05 | 3.47 | 1.49 | 1.5 | 1.41 | 25229 |
| 1746138900 | 1.44 | -0.01 | -0.69 | 1.45 | 1.48 | 1.41 | 16303 |
| 1746052500 | 1.45 | -0.06 | -3.97 | 1.51 | 1.58 | 1.42 | 13600 |
| 1745966100 | 1.51 | 0.02 | 1.34 | 1.49 | 1.5296 | 1.431 | 14193 |
| 1745879700 | 1.49 | 0.01 | 0.68 | 1.46 | 1.5183 | 1.46 | 12604 |
| 1745620500 | 1.48 | 0.01 | 1.02 | 1.48 | 1.535 | 1.4 | 15108 |
| 1745534100 | 1.465 | -0.08 | -4.87 | 1.52 | 1.65 | 1.44 | 64887 |
| 1745447700 | 1.54 | 0.11 | 7.69 | 1.51 | 1.56 | 1.445 | 21331 |
| 1745361300 | 1.43 | -0.01 | -0.69 | 1.46 | 1.46 | 1.4101 | 4686 |
| 1745274900 | 1.44 | 0.03 | 2.13 | 1.43 | 1.4795 | 1.37 | 12839 |
| 1744929300 | 1.41 | -0.02 | -1.40 | 1.42 | 1.4699 | 1.3799999 | 12955 |
| 1744842900 | 1.43 | -0.07 | -4.67 | 1.52 | 1.6399999 | 1.3539 | 25811 |
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
