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 | -0.17 | -9.18918918919 | 1.85 | 1.85 | 1.62 | 34918 | 1.74415521 | CS |
| 4 | -0.14 | -7.69230769231 | 1.82 | 1.9712 | 1.62 | 42987 | 1.80635346 | CS |
| 12 | -1.467 | -46.6158245949 | 3.147 | 5.53 | 1.62 | 1841401 | 2.73384644 | CS |
| 26 | -2.202 | -56.7233384853 | 3.882 | 5.53 | 1.62 | 1045561 | 2.84162676 | CS |
| 52 | -7.17 | -81.0169491525 | 8.85 | 16.05 | 1.62 | 2366477 | 5.45400966 | CS |
| 156 | -486.12 | -99.655596556 | 487.8 | 651.6 | 1.62 | 1398505 | 53.68611884 | CS |
| 260 | -2461.62 | -99.9317988065 | 2463.3 | 8990.1 | 1.62 | 1178219 | 660.06312257 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733441700 | 1.62 | -0.1 | -5.81 | 1.72 | 1.7715 | 1.62 | 84494 |
| 1733355300 | 1.72 | -0.01 | -0.58 | 1.73 | 1.78 | 1.72 | 40648 |
| 1733268900 | 1.73 | -0.02 | -1.14 | 1.73 | 1.775 | 1.72 | 44016 |
| 1733182500 | 1.75 | -0.05 | -2.78 | 1.8 | 1.84 | 1.74 | 29341 |
| 1732917840 | 1.8 | -0.05 | -2.70 | 1.85 | 1.85 | 1.72 | 25668 |
| 1732750500 | 1.85 | 0.05 | 2.78 | 1.8 | 1.85 | 1.8 | 24345 |
| 1732664100 | 1.8 | -0.04 | -2.17 | 1.88 | 1.88 | 1.8 | 20947 |
| 1732577700 | 1.84 | 0.02 | 1.10 | 1.82 | 1.86 | 1.82 | 27436 |
| 1732318500 | 1.82 | -0.01 | -0.55 | 1.79 | 1.85 | 1.75 | 32741 |
| 1732232100 | 1.83 | 0 | 0.00 | 1.86 | 1.88 | 1.75 | 47042 |
| 1732145700 | 1.83 | 0.03 | 1.67 | 1.82 | 1.8864 | 1.7401 | 43538 |
| 1732059300 | 1.8 | 0.05 | 2.86 | 1.77 | 1.83 | 1.7001 | 43311 |
| 1731972900 | 1.75 | 0.02 | 1.16 | 1.75 | 1.75 | 1.7 | 38756 |
| 1731713700 | 1.73 | -0.05 | -2.81 | 1.75 | 1.75 | 1.7 | 39822 |
| 1731627300 | 1.78 | -0.1 | -5.32 | 1.71 | 1.82 | 1.71 | 85810 |
| 1731540900 | 1.88 | 0.02 | 1.08 | 1.85 | 1.9712 | 1.79 | 71095 |
| 1731454500 | 1.86 | 0.02 | 1.09 | 1.84 | 1.9696 | 1.8 | 74943 |
| 1731368100 | 1.84 | 0.01 | 0.55 | 1.81 | 1.87 | 1.7816 | 45248 |
| 1731108900 | 1.83 | 0.03 | 1.67 | 1.79 | 1.84 | 1.7579 | 45602 |
| 1731022500 | 1.8 | 0.08 | 4.65 | 1.82 | 1.82 | 1.75 | 46692 |
| 1730936100 | 1.72 | -0.1 | -5.49 | 1.76 | 1.78 | 1.7 | 64404 |
| 1730849700 | 1.82 | 0.05 | 2.82 | 1.75 | 1.85 | 1.75 | 29531 |
| 1730763300 | 1.77 | -0.08 | -4.32 | 1.88 | 1.88 | 1.77 | 31075 |
| 1730500500 | 1.85 | 0.04 | 2.21 | 1.86 | 1.87 | 1.7735 | 46404 |
| 1730414100 | 1.81 | 0.03 | 1.69 | 1.75 | 1.86 | 1.75 | 64359 |
| 1730327700 | 1.78 | -0.06 | -3.26 | 1.85 | 1.8929 | 1.75 | 48988 |
| 1730241300 | 1.84 | 0.02 | 1.10 | 1.87 | 1.9 | 1.81 | 43333 |
| 1730154900 | 1.82 | -0.15 | -7.61 | 2 | 2 | 1.82 | 87449 |
| 1729895700 | 1.97 | 0.11 | 5.91 | 1.85 | 2 | 1.85 | 105320 |
| 1729809300 | 1.86 | -0.13 | -6.53 | 2.08 | 2.1499 | 1.86 | 85815 |
| 1729722900 | 1.99 | -0.12 | -5.69 | 2.11 | 2.1945 | 1.98 | 119747 |
| 1729636500 | 2.11 | 0.01 | 0.48 | 2.1 | 2.22 | 2.0109 | 138345 |
| 1729550100 | 2.1 | -0.1 | -4.55 | 2.11 | 2.2 | 2.1 | 82857 |
| 1729290900 | 2.2 | -0.08 | -3.51 | 2.2599999 | 2.3693 | 2.18 | 121352 |
| 1729204500 | 2.2799999 | -0.09 | -3.80 | 2.34 | 2.59 | 2.27 | 206291 |
| 1729118100 | 2.37 | -0.03 | -1.25 | 2.35 | 2.4585 | 2.2599999 | 161208 |
| 1729031700 | 2.4 | -0.13 | -5.14 | 2.7 | 2.7 | 2.36 | 156581 |
| 1728945300 | 2.5299999 | 0.09 | 3.69 | 2.45 | 2.85 | 2.45 | 476267 |
| 1728686100 | 2.44 | 0.18 | 7.96 | 2.14 | 2.6 | 2.14 | 526670 |
| 1728599700 | 2.2599999 | -0.09 | -3.83 | 2.35 | 2.35 | 2.04 | 478972 |
| 1728513300 | 2.35 | -0.41 | -14.86 | 2.49 | 2.49 | 2.1 | 2144738 |
| 1728426900 | 2.7599999 | 0.94 | 51.65 | 3 | 5.53 | 2.63 | 98263631 |
| 1728340500 | 1.82 | -0.13 | -6.67 | 1.96 | 1.98 | 1.81 | 1169550 |
| 1728081300 | 1.95 | -0.1 | -4.88 | 2.04 | 2.09 | 1.81 | 80062 |
| 1727994900 | 2.05 | -0.22 | -9.69 | 2.1 | 2.178 | 2.0200999 | 119639 |
| 1727908500 | 2.27 | -0.11 | -4.42 | 2.38 | 2.44 | 2.2145 | 51340 |
| 1727822100 | 2.375 | -0.06 | -2.26 | 2.45 | 2.6 | 2.35 | 68987 |
| 1727735700 | 2.43 | -0.2 | -7.60 | 2.54 | 2.7288 | 2.4 | 74168 |
| 1727476500 | 2.63 | -0.02 | -0.75 | 2.6 | 2.7899 | 2.56 | 56703 |
| 1727390100 | 2.65 | 0.11 | 4.33 | 2.49 | 2.785772 | 2.49 | 85467 |
| 1727303700 | 2.54 | -0.06 | -2.12 | 2.58 | 2.64 | 2.42 | 139933 |
| 1727217300 | 2.595 | -0.76 | -22.54 | 3.05 | 3.12 | 2.59 | 183883 |
| 1727130900 | 3.35 | 0.22 | 6.86 | 2.84 | 3.98 | 2.5299999 | 1070281 |
| 1726871700 | 3.1349999 | 0.04 | 1.46 | 3.0735 | 3.267 | 2.853 | 91957 |
| 1726785300 | 3.09 | -0.13 | -4.10 | 3.159 | 3.2955 | 2.94 | 59855 |
| 1726698900 | 3.222 | -0.02 | -0.56 | 3.2355 | 3.36 | 3.153 | 5222 |
| 1726612500 | 3.2399999 | -0.06 | -1.73 | 3.2969999 | 3.405 | 3.1515 | 18305 |
| 1726526100 | 3.2969999 | 0.07 | 2.14 | 3.2399999 | 3.42 | 3.1799999 | 9964 |
| 1726266900 | 3.228 | 0.02 | 0.65 | 3.36 | 3.36 | 3.1515 | 8933 |
| 1726180500 | 3.207 | 0.07 | 2.10 | 3.1469999 | 3.45 | 3.1349999 | 8493 |
| 1726094100 | 3.141 | 0.07 | 2.20 | 3.09 | 3.228 | 3.045 | 8170 |
| 1726007700 | 3.0735 | -0.08 | -2.38 | 3.0375 | 3.093 | 3.015 | 12511 |
| 1725921300 | 3.1485 | 0.03 | 0.96 | 3.03 | 3.21 | 3.024 | 4366 |
| 1725662100 | 3.1185 | 0.06 | 1.86 | 3.0735 | 3.1469999 | 3 | 7319 |
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
