Hot Features
プレミアム
OneConnect Financial Technology Co Ltd (OCFT)
NYSE
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 | 0.205 | 8.36734693878 | 2.45 | 2.87 | 2.24 | 35230 | 2.57933693 | CS |
| 4 | 0.205 | 8.36734693878 | 2.45 | 3.03 | 2.24 | 29631 | 2.62482187 | CS |
| 12 | 0.095 | 3.7109375 | 2.56 | 4.98 | 2.08 | 107647 | 3.28777668 | CS |
| 26 | 0.795 | 42.7419354839 | 1.86 | 4.98 | 0.8651 | 72804 | 2.93229682 | CS |
| 52 | -0.365 | -12.0860927152 | 3.02 | 4.98 | 0.8651 | 46708 | 2.80042256 | CS |
| 156 | -21.545 | -89.0289256198 | 24.2 | 28.3 | 0.8651 | 460044 | 14.1496303 | CS |
| 260 | -95.845 | -97.3045685279 | 98.5 | 288 | 0.8651 | 640401 | 67.98411881 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734997200 | 2.73 | -0.14 | -4.88 | 2.84 | 2.85 | 2.4887 | 20415 |
| 1734738000 | 2.87 | 0.48 | 20.08 | 2.48 | 2.87 | 2.29 | 40227 |
| 1734651600 | 2.39 | -0.13 | -5.16 | 2.48 | 2.5 | 2.36 | 10674 |
| 1734565200 | 2.52 | 0.16 | 6.78 | 2.6 | 2.75 | 2.46 | 64043 |
| 1734478800 | 2.36 | -0.09 | -3.67 | 2.45 | 2.45 | 2.24 | 40792 |
| 1734392400 | 2.45 | -0.11 | -4.30 | 2.66 | 2.66 | 2.35 | 37571 |
| 1734133200 | 2.56 | -0.05 | -1.92 | 2.63 | 2.63 | 2.55 | 21105 |
| 1734046800 | 2.61 | -0.14 | -5.09 | 2.7 | 2.75 | 2.45 | 41022 |
| 1733960400 | 2.75 | 0.16 | 6.18 | 2.65 | 2.7599999 | 2.65 | 37207 |
| 1733874000 | 2.59 | -0.27 | -9.44 | 2.72 | 2.72 | 2.5101 | 24175 |
| 1733787600 | 2.86 | 0.39 | 15.78 | 2.61 | 3.0299999 | 2.61 | 108389 |
| 1733528400 | 2.4702 | -0.08 | -3.13 | 2.55 | 2.69 | 2.462 | 9077 |
| 1733442000 | 2.55 | 0 | 0.00 | 2.47 | 2.55 | 2.4 | 34450 |
| 1733355600 | 2.55 | 0.04 | 1.59 | 2.45 | 2.56 | 2.3 | 33610 |
| 1733269200 | 2.5099999 | 0.03 | 1.21 | 2.43 | 2.5099999 | 2.43 | 11721 |
| 1733182800 | 2.48 | -0.02 | -0.80 | 2.56 | 2.5779 | 2.35 | 9424 |
| 1732917840 | 2.5 | 0.04 | 1.63 | 2.46 | 2.54 | 2.41 | 5750 |
| 1732750800 | 2.46 | 0.1 | 4.24 | 2.35 | 2.49 | 2.35 | 7055 |
| 1732664400 | 2.36 | -0.13 | -5.22 | 2.45 | 2.49 | 2.35 | 6279 |
| 1732578000 | 2.49 | 0.19 | 8.03 | 2.42 | 2.52 | 2.365 | 28492 |
| 1732318800 | 2.305 | 0.09 | 3.83 | 2.21 | 2.33 | 2.21 | 10527 |
| 1732232400 | 2.22 | 0.06 | 2.78 | 2.16 | 2.3 | 2.16 | 15821 |
| 1732146000 | 2.16 | -0.04 | -1.82 | 2.2 | 2.52 | 2.1 | 53743 |
| 1732059600 | 2.2 | 0.05 | 2.33 | 2.12 | 2.201 | 2.12 | 21261 |
| 1731973200 | 2.15 | -0.17 | -7.33 | 2.29 | 2.29 | 2.08 | 43866 |
| 1731714000 | 2.32 | -0.02 | -0.85 | 2.32 | 2.35 | 2.14 | 47082 |
| 1731627600 | 2.34 | -0.16 | -6.40 | 2.75 | 2.75 | 2.24 | 69331 |
| 1731541200 | 2.5 | -0.11 | -4.21 | 2.54 | 2.615 | 2.5 | 37773 |
| 1731454800 | 2.61 | -0.06 | -2.25 | 2.5099999 | 2.6199 | 2.49 | 26084 |
| 1731368400 | 2.67 | 0.02 | 0.75 | 2.73 | 2.73 | 2.37 | 68838 |
| 1731109200 | 2.65 | -0.29 | -9.86 | 2.73 | 2.8 | 2.55 | 47736 |
| 1731022800 | 2.94 | 0.43 | 17.13 | 2.52 | 3.04 | 2.52 | 120299 |
| 1730936400 | 2.5099999 | 0.04 | 1.62 | 2.57 | 2.57 | 2.4 | 46429 |
| 1730850000 | 2.47 | -0.08 | -3.14 | 2.54 | 2.75 | 2.4 | 57644 |
| 1730763600 | 2.55 | -0.08 | -2.93 | 2.52 | 2.59 | 2.5 | 22687 |
| 1730500800 | 2.6269999 | 0.03 | 1.16 | 2.56 | 2.63 | 2.49 | 24073 |
| 1730414400 | 2.597 | 0.01 | 0.27 | 2.68 | 2.68 | 2.34 | 31794 |
| 1730328000 | 2.59 | 0.07 | 2.78 | 2.52 | 2.77 | 2.5099999 | 58871 |
| 1730241600 | 2.52 | -0.1 | -3.82 | 2.57 | 2.6 | 2.43 | 49603 |
| 1730155200 | 2.62 | 0.17 | 6.72 | 2.42 | 2.6399 | 2.42 | 31891 |
| 1729896000 | 2.455 | 0.08 | 3.15 | 2.42 | 2.5804 | 2.42 | 36835 |
| 1729809600 | 2.38 | 0.02 | 0.85 | 2.44 | 2.44 | 2.2799999 | 23192 |
| 1729723200 | 2.36 | -0.17 | -6.72 | 2.5 | 2.52 | 2.3401 | 27685 |
| 1729636800 | 2.5299999 | 0.18 | 7.66 | 2.41 | 2.5299999 | 2.35 | 32768 |
| 1729550400 | 2.35 | -0.25 | -9.62 | 2.47 | 2.84 | 2.35 | 48469 |
| 1729291200 | 2.6 | 0.35 | 15.56 | 2.42 | 2.74 | 2.42 | 145867 |
| 1729204800 | 2.25 | -0.09 | -3.85 | 2.37 | 2.44 | 2.19 | 35392 |
| 1729118400 | 2.34 | 0.1 | 4.46 | 2.21 | 2.5 | 2.21 | 43867 |
| 1729032000 | 2.24 | -0.23 | -9.31 | 2.36 | 2.555 | 2.2 | 128460 |
| 1728945600 | 2.47 | -0.55 | -18.21 | 2.86 | 2.96 | 2.42 | 210120 |
| 1728686400 | 3.02 | 0.31 | 11.44 | 2.73 | 3.14 | 2.65 | 133058 |
| 1728600000 | 2.71 | -0.36 | -11.73 | 3.13 | 3.31 | 2.71 | 96277 |
| 1728513600 | 3.07 | -0.55 | -15.19 | 3.25 | 3.5 | 2.8 | 348587 |
| 1728427200 | 3.62 | -1.07 | -22.81 | 3.8 | 3.82 | 3.3 | 339719 |
| 1728340800 | 4.69 | 1.62 | 52.77 | 3.4 | 4.98 | 3.36 | 1757671 |
| 1728081600 | 3.07 | 0.67 | 27.92 | 2.58 | 3.2 | 2.45 | 475020 |
| 1727995200 | 2.4 | -0.3 | -11.11 | 2.64 | 2.64 | 2.3129 | 135613 |
| 1727908800 | 2.7 | -0.05 | -1.82 | 3.29 | 3.29 | 2.58 | 497327 |
| 1727822400 | 2.75 | -0.05 | -1.79 | 2.56 | 2.83 | 2.11 | 358395 |
| 1727736000 | 2.8 | 0.83 | 42.13 | 2.4 | 3.108 | 2.3 | 1307357 |
| 1727476800 | 1.97 | 0.44 | 28.76 | 1.67 | 2.0355 | 1.6396 | 646371 |
| 1727390400 | 1.53 | 0.19 | 14.18 | 1.37 | 1.6 | 1.37 | 74529 |
| 1727304000 | 1.34 | -0.05 | -3.60 | 1.33 | 1.36 | 1.3 | 8188 |
| 1727217600 | 1.3899999 | 0 | 0.00 | 1.5 | 1.502 | 1.35 | 11494 |
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
