Hot Features
プレミアム
Ontrak Inc (OTRK)
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 | -0.265 | -15.8682634731 | 1.67 | 1.67 | 1.36 | 15554 | 1.47430018 | CS |
| 4 | -0.005 | -0.354609929078 | 1.41 | 1.73 | 1.36 | 10568 | 1.50851285 | CS |
| 12 | -0.455 | -24.4623655914 | 1.86 | 1.95 | 1.27 | 20156 | 1.60199983 | CS |
| 26 | -0.695 | -33.0952380952 | 2.1 | 5.53 | 1.27 | 874543 | 2.69095984 | CS |
| 52 | -5.6 | -79.94289793 | 7.005 | 7.5885 | 1.27 | 772916 | 3.55328956 | CS |
| 156 | -190.295 | -99.2670839854 | 191.7 | 205.2 | 1.27 | 1355410 | 41.97201004 | CS |
| 260 | -2461.895 | -99.9429626923 | 2463.3 | 8990.1 | 1.27 | 1102550 | 658.69730682 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1743633300 | 1.47 | 0 | 0.34 | 1.46 | 1.51 | 1.46 | 4148 |
| 1743546900 | 1.465 | 0.02 | 1.03 | 1.45 | 1.56 | 1.45 | 33467 |
| 1743460500 | 1.45 | -0.03 | -2.03 | 1.51 | 1.5159 | 1.45 | 16583 |
| 1743201300 | 1.48 | -0.05 | -3.27 | 1.53 | 1.55 | 1.48 | 11618 |
| 1743114900 | 1.53 | -0.13 | -7.83 | 1.67 | 1.67 | 1.52 | 11954 |
| 1743028500 | 1.66 | -0.02 | -1.19 | 1.69 | 1.69 | 1.587 | 2981 |
| 1742942100 | 1.68 | -0.02 | -1.18 | 1.73 | 1.73 | 1.5753 | 8819 |
| 1742855700 | 1.7 | 0.15 | 9.68 | 1.61 | 1.7 | 1.61 | 25131 |
| 1742596500 | 1.55 | 0.04 | 2.31 | 1.43 | 1.55 | 1.43 | 15344 |
| 1742510100 | 1.5149999 | 0.04 | 3.06 | 1.43 | 1.54 | 1.43 | 5419 |
| 1742423700 | 1.47 | 0.02 | 1.55 | 1.5 | 1.5 | 1.456496 | 7239 |
| 1742337300 | 1.4476 | -0.02 | -1.52 | 1.47 | 1.5002 | 1.43 | 5781 |
| 1742250900 | 1.47 | 0.03 | 2.08 | 1.45 | 1.5 | 1.43 | 13505 |
| 1741991700 | 1.44 | 0.04 | 3.23 | 1.44 | 1.49 | 1.4 | 6280 |
| 1741905300 | 1.395 | -0.06 | -3.79 | 1.45 | 1.45 | 1.3899999 | 6695 |
| 1741818900 | 1.45 | 0.02 | 1.40 | 1.42 | 1.5229 | 1.3894 | 2997 |
| 1741732500 | 1.43 | 0.02 | 1.42 | 1.4 | 1.4542 | 1.4 | 7336 |
| 1741646100 | 1.41 | -0.08 | -5.37 | 1.44 | 1.4849 | 1.41 | 8819 |
| 1741390500 | 1.49 | 0.06 | 4.20 | 1.44 | 1.49 | 1.3899999 | 8788 |
| 1741304100 | 1.43 | 0.03 | 2.14 | 1.41 | 1.4999 | 1.3799999 | 8446 |
| 1741217700 | 1.4 | 0.09 | 6.87 | 1.31 | 1.4399 | 1.31 | 14552 |
| 1741131300 | 1.31 | -0.13 | -8.71 | 1.4 | 1.4001999 | 1.27 | 32378 |
| 1741044900 | 1.435 | -0.05 | -3.04 | 1.5 | 1.52 | 1.4167 | 16259 |
| 1740785700 | 1.48 | -0.02 | -1.33 | 1.48 | 1.53 | 1.43 | 17379 |
| 1740699300 | 1.5 | 0.01 | 0.67 | 1.49 | 1.5194 | 1.4697 | 5895 |
| 1740612900 | 1.49 | -0.01 | -0.67 | 1.5 | 1.53 | 1.47 | 10597 |
| 1740526500 | 1.5 | -0.06 | -3.85 | 1.57 | 1.57 | 1.46 | 8082 |
| 1740440100 | 1.56 | -0.03 | -2.01 | 1.61 | 1.61 | 1.4585999 | 32993 |
| 1740180900 | 1.592 | -0.07 | -4.10 | 1.69 | 1.6992 | 1.57 | 21656 |
| 1740094500 | 1.66 | 0.06 | 3.75 | 1.72 | 1.72 | 1.58 | 38053 |
| 1740008100 | 1.6 | 0.03 | 1.91 | 1.58 | 1.6399999 | 1.56 | 30244 |
| 1739921700 | 1.57 | -0.02 | -1.26 | 1.58 | 1.6399999 | 1.55 | 18208 |
| 1739576100 | 1.59 | 0.15 | 10.42 | 1.5 | 1.6 | 1.48 | 32383 |
| 1739489700 | 1.44 | 0.04 | 2.86 | 1.41 | 1.525 | 1.41 | 36559 |
| 1739403300 | 1.4 | -0.12 | -7.89 | 1.47 | 1.51 | 1.36 | 40202 |
| 1739316900 | 1.52 | -0.13 | -7.88 | 1.56 | 1.5895999 | 1.495 | 77835 |
| 1739230500 | 1.65 | 0.02 | 1.23 | 1.7 | 1.74 | 1.6 | 13476 |
| 1738971300 | 1.6299999 | -0.04 | -2.57 | 1.7 | 1.7 | 1.6204 | 9591 |
| 1738884900 | 1.673 | -0.03 | -1.59 | 1.69 | 1.73 | 1.6693 | 5418 |
| 1738798500 | 1.7 | 0.04 | 2.41 | 1.7 | 1.7 | 1.62 | 13472 |
| 1738712100 | 1.66 | 0.07 | 4.40 | 1.67 | 1.753 | 1.6 | 43414 |
| 1738625700 | 1.59 | -0.09 | -5.33 | 1.62 | 1.62 | 1.57 | 26961 |
| 1738366500 | 1.6795 | -0 | -0.03 | 1.72 | 1.72 | 1.6399999 | 11798 |
| 1738280100 | 1.68 | -0.04 | -2.33 | 1.69 | 1.76 | 1.6563 | 12331 |
| 1738193700 | 1.72 | -0.01 | -0.58 | 1.74 | 1.81 | 1.68 | 24223 |
| 1738107300 | 1.73 | 0 | 0.00 | 1.75 | 1.7893 | 1.6399999 | 32276 |
| 1738020900 | 1.73 | 0.01 | 0.58 | 1.72 | 1.7999 | 1.6299999 | 28035 |
| 1737761700 | 1.72 | -0.11 | -6.01 | 1.71 | 1.95 | 1.71 | 15378 |
| 1737675300 | 1.83 | 0 | 0.00 | 1.83 | 1.83 | 1.83 | 0 |
| 1737588900 | 1.83 | 0.03 | 1.67 | 1.81 | 1.86 | 1.8 | 32604 |
| 1737502500 | 1.8 | 0.05 | 2.86 | 1.79 | 1.8 | 1.72 | 19657 |
| 1737156900 | 1.75 | 0.01 | 0.57 | 1.76 | 1.796 | 1.69 | 21237 |
| 1737070500 | 1.74 | 0.01 | 0.58 | 1.79 | 1.7937 | 1.7 | 13612 |
| 1736984100 | 1.73 | -0.07 | -3.89 | 1.74 | 1.82 | 1.69 | 72090 |
| 1736897700 | 1.8 | 0.01 | 0.65 | 1.81 | 1.8638 | 1.73 | 14896 |
| 1736811300 | 1.7883 | 0.02 | 1.03 | 1.77 | 1.7883 | 1.65 | 25993 |
| 1736552100 | 1.77 | -0.08 | -4.32 | 1.86 | 1.885 | 1.7 | 47634 |
| 1736379300 | 1.85 | 0.05 | 2.78 | 1.78 | 1.85 | 1.71 | 288028 |
| 1736292900 | 1.8 | -0.01 | -0.55 | 1.78 | 1.8 | 1.73 | 25049 |
| 1736206500 | 1.81 | -0.03 | -1.63 | 1.87 | 1.87 | 1.74 | 87667 |
| 1735947300 | 1.84 | -0.01 | -0.54 | 1.82 | 1.890484 | 1.81 | 23536 |
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
