Hot Features
プレミアム
ONE Gas Inc (OGS)
NYSE
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 | 1.06 | 1.43553629469 | 73.84 | 76.71 | 73.7 | 318609 | 74.97714538 | CS |
| 4 | 0 | 0 | 74.9 | 76.71 | 68 | 415669 | 73.15732704 | CS |
| 12 | 6.47 | 9.45491743387 | 68.43 | 76.71 | 67.68 | 371048 | 72.40941185 | CS |
| 26 | 11.2 | 17.5824175824 | 63.7 | 76.71 | 58.305 | 396894 | 68.1496585 | CS |
| 52 | 13.39 | 21.7688180784 | 61.51 | 76.71 | 55.5 | 420201 | 64.7983239 | CS |
| 156 | 6.95 | 10.2281089036 | 67.95 | 92.75 | 55.5 | 401598 | 73.2935778 | CS |
| 260 | -13.52 | -15.2906582221 | 88.42 | 96.97 | 55.5 | 351914 | 74.5309796 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731714000 | 75.4 | 1.21 | 1.63 | 74.585 | 75.53 | 74.39 | 330937 |
| 1731627600 | 74.19 | -0.9 | -1.20 | 75.39 | 75.395 | 74.09 | 357832 |
| 1731541200 | 75.09 | -0.21 | -0.28 | 75.89 | 76.16 | 74.94 | 285532 |
| 1731454800 | 75.3 | 0.28 | 0.37 | 75.18 | 76.34 | 75.04 | 286732 |
| 1731368400 | 75.02 | 1.68 | 2.29 | 73.84 | 75.3 | 73.79 | 313031 |
| 1731109200 | 73.34 | 0.53 | 0.73 | 72.52 | 74.45 | 70.16 | 975897 |
| 1731022800 | 72.81 | -1.53 | -2.06 | 73.82 | 74.25 | 71.95 | 653171 |
| 1730936400 | 74.34 | 3.81 | 5.40 | 73.19 | 75.37 | 72.86 | 1465392 |
| 1730850000 | 70.53 | 0.56 | 0.80 | 68.925 | 70.69 | 68.17 | 573940 |
| 1730763600 | 69.97 | -0.07 | -0.10 | 69.99 | 70.94 | 69.93 | 431751 |
| 1730500800 | 70.04 | -1.23 | -1.73 | 71.54 | 71.805 | 69.81 | 344201 |
| 1730414400 | 71.27 | -0.93 | -1.29 | 72.25 | 72.77 | 71.23 | 460946 |
| 1730328000 | 72.2 | -0.68 | -0.93 | 73.36 | 73.785 | 72.1 | 268880 |
| 1730241600 | 72.88 | -0.81 | -1.10 | 72.93 | 73.33 | 72.4475 | 220969 |
| 1730155200 | 73.69 | 0.63 | 0.86 | 73.47 | 74.075 | 73.42 | 205098 |
| 1729896000 | 73.06 | -0.54 | -0.73 | 74.3 | 74.3 | 72.99 | 226318 |
| 1729809600 | 73.6 | -0.16 | -0.22 | 73.75 | 74.36 | 73.345 | 196248 |
| 1729723200 | 73.76 | 0.06 | 0.08 | 73.33 | 73.83 | 73.13 | 248364 |
| 1729636800 | 73.7 | -0.17 | -0.23 | 73.86 | 73.91 | 73.33 | 231039 |
| 1729550400 | 73.87 | -0.89 | -1.19 | 74.9 | 74.9 | 73.23 | 193808 |
| 1729291200 | 74.76 | 0.28 | 0.38 | 74.53 | 74.8199 | 73.95 | 240171 |
| 1729204800 | 74.48 | 0.23 | 0.31 | 74.26 | 74.65 | 73.66 | 226459 |
| 1729118400 | 74.25 | 1.4 | 1.92 | 73.39 | 74.385 | 73.02 | 466975 |
| 1729032000 | 72.85 | 0.5 | 0.69 | 72.69 | 73.63 | 72.59 | 280983 |
| 1728945600 | 72.35 | 0.64 | 0.89 | 71.79 | 72.62 | 71.66 | 145580 |
| 1728686400 | 71.71 | 0.91 | 1.29 | 70.94 | 72.0398 | 70.94 | 245388 |
| 1728600000 | 70.8 | -0.56 | -0.78 | 71.67 | 71.67 | 70.7 | 234192 |
| 1728513600 | 71.36 | -0.24 | -0.34 | 71.35 | 72.435 | 71.13 | 177679 |
| 1728427200 | 71.6 | -0.45 | -0.62 | 72.03 | 72.37 | 71.57 | 202845 |
| 1728340800 | 72.05 | -1.38 | -1.88 | 73.01 | 73.01 | 71.71 | 240481 |
| 1728081600 | 73.43 | 0.7 | 0.96 | 72.77 | 73.52 | 72.55 | 367380 |
| 1727995200 | 72.73 | -0.21 | -0.29 | 72.5271 | 73 | 72.3 | 190955 |
| 1727908800 | 72.94 | -0.99 | -1.34 | 73.21 | 73.87 | 72.91 | 261517 |
| 1727822400 | 73.93 | -0.49 | -0.66 | 74.18 | 74.465 | 73.55 | 290711 |
| 1727735520 | 74.42 | 0.22 | 0.30 | 73.94 | 74.58 | 73.76 | 365233 |
| 1727476800 | 74.2 | 0.5 | 0.68 | 74.23 | 74.585 | 73.695 | 335168 |
| 1727390400 | 73.7 | -0.27 | -0.37 | 74.13 | 74.31 | 73.42 | 299806 |
| 1727304000 | 73.97 | -0.27 | -0.36 | 74.52 | 74.77 | 73.76 | 610420 |
| 1727217600 | 74.24 | -0.05 | -0.07 | 74.23 | 74.99 | 73.8 | 431468 |
| 1727131200 | 74.29 | 0.75 | 1.02 | 73.96 | 74.48 | 73.4049 | 292690 |
| 1726872000 | 73.54 | -0.1 | -0.14 | 73.54 | 74.27 | 73.2 | 883363 |
| 1726785600 | 73.64 | 0.33 | 0.45 | 73.2775 | 74.1075 | 72.63 | 380956 |
| 1726699200 | 73.31 | -0.21 | -0.29 | 73.39 | 74.0799 | 73 | 237223 |
| 1726612800 | 73.52 | -0.29 | -0.39 | 74.19 | 74.56 | 73.42 | 292774 |
| 1726526400 | 73.81 | 1.15 | 1.58 | 72.98 | 73.94 | 72.98 | 298597 |
| 1726267200 | 72.66 | 1.5 | 2.11 | 71.72 | 72.71 | 71.6316 | 454562 |
| 1726180800 | 71.16 | 0.46 | 0.65 | 71.0548 | 71.18 | 70.25 | 508606 |
| 1726094400 | 70.7 | 0.71 | 1.01 | 71.13 | 71.31 | 70.27 | 760028 |
| 1726008000 | 69.99 | 1.25 | 1.82 | 68.98 | 70.13 | 68.66 | 295145 |
| 1725921600 | 68.74 | 0.16 | 0.23 | 68.54 | 69.09 | 68.29 | 309198 |
| 1725662400 | 68.58 | -1.16 | -1.66 | 69.86 | 69.94 | 68.49 | 232474 |
| 1725576000 | 69.74 | -0.34 | -0.49 | 70.74 | 70.90627 | 69.54 | 253417 |
| 1725489600 | 70.08 | 0.56 | 0.81 | 69.87 | 70.175 | 69.515 | 319063 |
| 1725403200 | 69.52 | 0.58 | 0.84 | 68.945 | 69.54 | 68.5753 | 362335 |
| 1725057600 | 68.94 | 0.75 | 1.10 | 68.39 | 69.08 | 67.68 | 498010 |
| 1724971200 | 68.19 | -0.16 | -0.23 | 68.71 | 68.75 | 67.87 | 267540 |
| 1724884800 | 68.35 | -0.29 | -0.42 | 68.56 | 69.155 | 68.33 | 400203 |
| 1724798400 | 68.64 | -0.28 | -0.41 | 68.69 | 69.16 | 68.34 | 465830 |
| 1724712000 | 68.92 | 0.84 | 1.23 | 68.43 | 69.52 | 68.43 | 406901 |
| 1724452800 | 68.08 | 0.72 | 1.07 | 67.91 | 68.99 | 67.48 | 266181 |
| 1724366400 | 67.36 | -0.13 | -0.19 | 67.49 | 67.98 | 67.019999 | 199903 |
| 1724280000 | 67.49 | 0.13 | 0.19 | 67.38 | 68.13 | 67.26 | 284946 |
| 1724193600 | 67.36 | 0.41 | 0.61 | 66.92 | 67.56 | 66.8 | 221560 |
| 1724107200 | 66.95 | 0.09 | 0.13 | 66.86 | 67.59 | 66.86 | 147144 |
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
