Hot Features
プレミアム
Bank OZK (OZK)
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 | -1.57 | -3.50368221379 | 44.81 | 45.17 | 42.94 | 1225731 | 43.83029035 | CS |
| 4 | -4.66 | -9.72860125261 | 47.9 | 48.16 | 42.94 | 1053670 | 44.70416401 | CS |
| 12 | -1.87 | -4.14542230104 | 45.11 | 51.5 | 42.64 | 1196294 | 46.26087057 | CS |
| 26 | 3 | 7.45526838966 | 40.24 | 51.5 | 38.58 | 1206527 | 44.41105328 | CS |
| 52 | -5.1 | -10.5502689284 | 48.34 | 51.5 | 37.43 | 1246995 | 43.75917652 | CS |
| 156 | -7.98 | -15.5798516205 | 51.22 | 52.36 | 31 | 1132608 | 41.48455672 | CS |
| 260 | 12.78 | 41.956664478 | 30.46 | 52.36 | 14.2 | 1033156 | 37.62422282 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736379300 | 43.24 | -0.16 | -0.37 | 43.03 | 43.68 | 42.6 | 1288500 |
| 1736292900 | 43.4 | -0.68 | -1.54 | 44.1 | 44.59 | 42.94 | 1280968 |
| 1736206500 | 44.08 | 0.1 | 0.23 | 44.3 | 45.12 | 43.945 | 1366468 |
| 1735947300 | 43.98 | 0.15 | 0.34 | 44.13 | 44.265 | 43.07 | 1419855 |
| 1735860900 | 43.83 | -0.7 | -1.57 | 44.94 | 45.17 | 43.63 | 856864 |
| 1735688100 | 44.53 | 0.07 | 0.16 | 44.74 | 45.18 | 44.4 | 1148088 |
| 1735601700 | 44.46 | -0.11 | -0.25 | 44.2 | 44.82 | 43.67 | 632955 |
| 1735342500 | 44.57 | -0.42 | -0.93 | 44.62 | 45.12 | 43.91 | 476249 |
| 1735256100 | 44.99 | 0.29 | 0.65 | 44.39 | 45.015 | 44.0643 | 591537 |
| 1735077840 | 44.7 | 0.3 | 0.68 | 44.46 | 44.77 | 44.27 | 274147 |
| 1734996900 | 44.4 | 0.57 | 1.30 | 43.76 | 44.475 | 43.5738 | 598436 |
| 1734737700 | 43.83 | 0.4 | 0.92 | 43.4 | 44.69 | 43.38 | 3744492 |
| 1734651300 | 43.43 | -0.36 | -0.82 | 44.71 | 45.11 | 43.21 | 1142194 |
| 1734564900 | 43.79 | -2.63 | -5.67 | 46.66 | 46.88 | 43.66 | 1261890 |
| 1734478500 | 46.42 | -1.29 | -2.70 | 47.25 | 47.605 | 45.97 | 1178688 |
| 1734392100 | 47.71 | 0.92 | 1.97 | 46.61 | 47.76 | 46.42 | 1071014 |
| 1734132900 | 46.79 | -0.44 | -0.93 | 47.26 | 47.58 | 46.381 | 830713 |
| 1734046500 | 47.23 | -0.33 | -0.69 | 47.56 | 47.93 | 47.13 | 558746 |
| 1733960100 | 47.56 | 0.34 | 0.72 | 47.89 | 48.16 | 47.38 | 770956 |
| 1733873700 | 47.22 | -0.04 | -0.08 | 47.36 | 48.07 | 46.66 | 861266 |
| 1733787300 | 47.26 | -0.23 | -0.48 | 47.48 | 47.9 | 47.105 | 931117 |
| 1733528100 | 47.49 | 0.14 | 0.30 | 47.81 | 47.96 | 46.96 | 527153 |
| 1733441700 | 47.35 | -0.64 | -1.33 | 48.3 | 48.64 | 47.2501 | 760081 |
| 1733355300 | 47.99 | -0.33 | -0.68 | 48.37 | 48.6 | 47.49 | 658905 |
| 1733268900 | 48.32 | -0.55 | -1.13 | 48.78 | 48.9559 | 47.96 | 886271 |
| 1733182500 | 48.87 | -1.1 | -2.20 | 49.81 | 49.85 | 48.78 | 1161277 |
| 1732917840 | 49.97 | 0.03 | 0.06 | 50.44 | 50.5835 | 49.695 | 532824 |
| 1732750500 | 49.94 | 0.04 | 0.08 | 50.41 | 50.83 | 49.64 | 1490110 |
| 1732664100 | 49.9 | -0.65 | -1.29 | 50.16 | 50.32 | 49.77 | 822194 |
| 1732577700 | 50.55 | 1.22 | 2.47 | 50 | 51.5 | 50 | 1456366 |
| 1732318500 | 49.33 | 0.98 | 2.03 | 48.33 | 49.45 | 48.33 | 1294384 |
| 1732232100 | 48.35 | 0.66 | 1.38 | 47.91 | 48.95 | 47.79 | 723508 |
| 1732145700 | 47.69 | -0.26 | -0.54 | 47.9 | 48.22 | 47.11 | 709544 |
| 1732059300 | 47.95 | -0.28 | -0.58 | 47.24 | 48.18 | 47.15 | 825118 |
| 1731972900 | 48.23 | -0.26 | -0.54 | 48.48 | 49.09 | 48.18 | 1601432 |
| 1731713700 | 48.49 | 0.72 | 1.51 | 47.97 | 48.64 | 47.41 | 1289647 |
| 1731627300 | 47.77 | -0.1 | -0.21 | 48.05 | 48.24 | 47.42 | 1168997 |
| 1731540900 | 47.87 | -0.32 | -0.66 | 48.6 | 49.42 | 47.85 | 1466462 |
| 1731454500 | 48.19 | -0.38 | -0.78 | 48.05 | 49 | 47.67 | 1121503 |
| 1731368100 | 48.57 | 2.11 | 4.54 | 47.3 | 48.76 | 47.1 | 1794270 |
| 1731108900 | 46.46 | -0.93 | -1.96 | 47.51 | 47.615 | 45.32 | 2656977 |
| 1731022500 | 47.39 | -1.94 | -3.93 | 48.6 | 48.84 | 47.15 | 1513861 |
| 1730936100 | 49.33 | 4.95 | 11.15 | 48.23 | 49.46 | 47.98 | 3545033 |
| 1730849700 | 44.38 | 0.76 | 1.74 | 43.64 | 44.46 | 43.47 | 798125 |
| 1730763300 | 43.62 | -0.22 | -0.50 | 43.62 | 43.895 | 42.74 | 845996 |
| 1730500500 | 43.84 | 0.09 | 0.21 | 44.05 | 44.235 | 43.6 | 973335 |
| 1730414100 | 43.75 | -0.86 | -1.93 | 44.6 | 44.86 | 43.72 | 851712 |
| 1730327700 | 44.61 | 0.47 | 1.06 | 44.07 | 45.43 | 44 | 982063 |
| 1730241300 | 44.14 | -0.29 | -0.65 | 44.46 | 44.53 | 44.03 | 1047023 |
| 1730154900 | 44.43 | 0.87 | 2.00 | 44.11 | 44.635 | 43.7 | 978520 |
| 1729895700 | 43.56 | -0.83 | -1.87 | 44.76 | 44.82 | 43.51 | 1203067 |
| 1729809300 | 44.39 | 0.66 | 1.51 | 43.96 | 44.4 | 43.4 | 935723 |
| 1729722900 | 43.73 | -0.09 | -0.21 | 43.7 | 44.04 | 43.08 | 553100 |
| 1729636500 | 43.82 | 0.85 | 1.98 | 42.9 | 43.85 | 42.64 | 729569 |
| 1729550100 | 42.97 | -1.7 | -3.81 | 44.58 | 44.71 | 42.93 | 1821849 |
| 1729290900 | 44.67 | -2.09 | -4.47 | 47 | 47.11 | 44.49 | 3609083 |
| 1729204500 | 46.76 | 1.1 | 2.41 | 45.89 | 46.86 | 45.81 | 2322315 |
| 1729118100 | 45.66 | 0.97 | 2.17 | 45.11 | 46.32 | 44.91 | 1965200 |
| 1729031700 | 44.69 | 0.67 | 1.52 | 44.31 | 45.82 | 43.85 | 1221962 |
| 1728945300 | 44.02 | 0.36 | 0.82 | 43.62 | 44.29 | 43.265 | 755195 |
| 1728686100 | 43.66 | 1.28 | 3.02 | 42.22 | 43.81 | 42.03 | 1627456 |
| 1728599700 | 42.38 | 0.34 | 0.81 | 41.85 | 42.405 | 41.53 | 1098454 |
| 1728513300 | 42.04 | 0.65 | 1.57 | 41.34 | 42.1 | 41.09 | 1488246 |
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
