Hot Features
プレミアム
Otter Tail Corporation (OTTR)
NASDAQ
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 1.71 | 2.15148465023 | 79.48 | 81.19 | 77.755 | 295842 | 79.5521974 | CS |
| 4 | 2.16 | 2.73313931418 | 79.03 | 84.75 | 76.26 | 271373 | 80.04204975 | CS |
| 12 | 4.99 | 6.54855643045 | 76.2 | 84.75 | 71.66 | 249697 | 77.47056936 | CS |
| 26 | 3.72 | 4.80185878405 | 77.47 | 88.355 | 71.66 | 252253 | 78.37592074 | CS |
| 52 | -4.61 | -5.37296037296 | 85.8 | 100.841 | 71.66 | 231328 | 82.41360641 | CS |
| 156 | 18.19 | 28.873015873 | 63 | 100.841 | 52.6 | 222422 | 76.27712539 | CS |
| 260 | 33.59 | 70.5672268908 | 47.6 | 100.841 | 30.9547 | 185088 | 68.33707274 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 81.19 | 1.16 | 1.45 | 80.15 | 82.12 | 79.1112 | 202482 |
| 1741304100 | 80.03 | 1.08 | 1.37 | 78.6 | 80.295 | 78.0811 | 240461 |
| 1741217700 | 78.95 | 0.06 | 0.08 | 78.94 | 79.815 | 77.755 | 409503 |
| 1741131300 | 78.89 | -2 | -2.47 | 80.07 | 80.61 | 78.8 | 363133 |
| 1741044900 | 80.89 | 1.16 | 1.45 | 79.65 | 80.985 | 79.495 | 249395 |
| 1740785700 | 79.73 | 0.28 | 0.35 | 79.48 | 80.01 | 78.775 | 216719 |
| 1740699300 | 79.45 | -1.19 | -1.48 | 80.24 | 80.66 | 78.54 | 175605 |
| 1740612900 | 80.64 | -0.81 | -0.99 | 81.33 | 81.95 | 79.78 | 284776 |
| 1740526500 | 81.45 | -0.11 | -0.13 | 81.95 | 82.63 | 80.84 | 225688 |
| 1740440100 | 81.56 | 0.13 | 0.16 | 81.99 | 82.6033 | 80.65 | 240690 |
| 1740180900 | 81.43 | -0.02 | -0.02 | 82.14 | 82.27 | 80.64 | 204652 |
| 1740094500 | 81.45 | 0.24 | 0.30 | 81.08 | 81.97 | 80.025 | 260815 |
| 1740008100 | 81.21 | -0.46 | -0.56 | 81.02 | 82.25 | 80.555 | 303444 |
| 1739921700 | 81.67 | 4.68 | 6.08 | 78.72 | 84.75 | 78.72 | 525169 |
| 1739576100 | 76.99 | -3.71 | -4.60 | 80.37 | 80.5561 | 76.26 | 429752 |
| 1739489700 | 80.7 | 0.38 | 0.47 | 80.62 | 81.4 | 80.52 | 183475 |
| 1739403300 | 80.32 | 0.4 | 0.50 | 78.5 | 80.73 | 78.5 | 231252 |
| 1739316900 | 79.92 | 0.64 | 0.81 | 78.59 | 80.035 | 78.45 | 177787 |
| 1739230500 | 79.28 | 1.6 | 2.06 | 78.34 | 79.32 | 77.755 | 179670 |
| 1738971300 | 77.68 | -1.37 | -1.73 | 79.03 | 79.5 | 77.61 | 254103 |
| 1738884900 | 79.05 | 0.17 | 0.22 | 79.07 | 79.8 | 78.18 | 171259 |
| 1738798500 | 78.88 | 2.7 | 3.54 | 76.59 | 78.99 | 76.59 | 199445 |
| 1738712100 | 76.18 | 0.01 | 0.01 | 75.86 | 76.29 | 74.4 | 256376 |
| 1738625700 | 76.17 | -0.87 | -1.13 | 75.38 | 76.67 | 74.44 | 247925 |
| 1738366500 | 77.04 | -0.64 | -0.82 | 77.42 | 78.13 | 76.7 | 304233 |
| 1738280100 | 77.68 | 0.18 | 0.23 | 78.45 | 79.295 | 77.29 | 172233 |
| 1738193700 | 77.5 | 0.32 | 0.41 | 76.99 | 78.05 | 76.99 | 194782 |
| 1738107300 | 77.18 | -1.18 | -1.51 | 78.27 | 78.27 | 77.0225 | 169370 |
| 1738020900 | 78.36 | 0.78 | 1.01 | 77.6 | 78.42 | 76.42 | 265556 |
| 1737761700 | 77.58 | -0.99 | -1.26 | 78.4 | 78.4485 | 77.41 | 165739 |
| 1737675300 | 78.57 | 0 | 0.00 | 78.57 | 78.57 | 78.57 | 0 |
| 1737588900 | 78.57 | -1.62 | -2.02 | 79.92 | 80.13 | 77.7 | 211630 |
| 1737502500 | 80.19 | 0.76 | 0.96 | 80.25 | 80.55 | 79.435 | 160725 |
| 1737156900 | 79.43 | 1.58 | 2.03 | 78.87 | 79.55 | 77.85 | 186241 |
| 1737070500 | 77.85 | 0.48 | 0.62 | 77.19 | 78.055 | 76.61 | 199787 |
| 1736984100 | 77.37 | 0 | 0.00 | 78.98 | 79.25 | 76.65 | 171543 |
| 1736897700 | 77.37 | 1.48 | 1.95 | 76.53 | 77.61 | 75.7 | 279213 |
| 1736811300 | 75.89 | 3 | 4.12 | 72.89 | 76.03 | 72.69 | 347446 |
| 1736552100 | 72.89 | -1.57 | -2.11 | 73.31 | 74.11 | 71.66 | 378670 |
| 1736379300 | 74.46 | 0.46 | 0.62 | 73.74 | 74.69 | 72.6951 | 163439 |
| 1736292900 | 74 | 1.47 | 2.03 | 72.54 | 74.02 | 72.54 | 262971 |
| 1736206500 | 72.53 | -1.02 | -1.39 | 73.74 | 74.205 | 72.305 | 251550 |
| 1735947300 | 73.55 | 1.12 | 1.55 | 72.49 | 74 | 72.0381 | 209253 |
| 1735860900 | 72.43 | -1.41 | -1.91 | 74.52 | 74.56 | 72.12 | 221153 |
| 1735688100 | 73.84 | -0.75 | -1.01 | 75.03 | 75.34 | 73.7 | 178521 |
| 1735601700 | 74.59 | -0.17 | -0.23 | 74.76 | 75 | 73.9725 | 132137 |
| 1735342500 | 74.76 | -1.04 | -1.37 | 75.13 | 76 | 74.3101 | 150527 |
| 1735256100 | 75.8 | 0.68 | 0.91 | 74.63 | 75.87 | 74.43 | 149561 |
| 1735077840 | 75.12 | 0.59 | 0.79 | 74.63 | 75.12 | 74.465 | 102558 |
| 1734996900 | 74.53 | -0.64 | -0.85 | 74.95 | 75.54 | 73.55 | 237675 |
| 1734737700 | 75.17 | 0.21 | 0.28 | 74.5 | 75.99 | 74.5 | 1069205 |
| 1734651300 | 74.96 | 1.37 | 1.86 | 74.11 | 75.34 | 73.72 | 257713 |
| 1734564900 | 73.59 | -2.77 | -3.63 | 76.54 | 76.8 | 73.26 | 203866 |
| 1734478500 | 76.36 | 0.49 | 0.65 | 75.66 | 76.55 | 75.58 | 202940 |
| 1734392100 | 75.87 | -0.01 | -0.01 | 75.68 | 76.405 | 75.31 | 250218 |
| 1734132900 | 75.88 | -0.72 | -0.94 | 76.2 | 76.85 | 75.805 | 202099 |
| 1734046500 | 76.6 | -1.62 | -2.07 | 78.1 | 78.19 | 76.23 | 213126 |
| 1733960100 | 78.22 | -0.23 | -0.29 | 78.49 | 79.19 | 78.125 | 209030 |
| 1733873700 | 78.45 | -0.68 | -0.86 | 79 | 79.035 | 77.33 | 257492 |
| 1733787300 | 79.13 | 1.45 | 1.87 | 78.35 | 79.94 | 77.82 | 230804 |
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
