Hot Features
プレミアム
OI Glass Inc (OI)
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 | -0.035 | -0.361197110423 | 9.69 | 9.825 | 9.33 | 3500827 | 9.61076145 | CS |
| 4 | 1.525 | 18.7576875769 | 8.13 | 9.825 | 7.75 | 3234344 | 8.98778242 | CS |
| 12 | -0.945 | -8.91509433962 | 10.6 | 11.115 | 7.75 | 2851930 | 9.11301917 | CS |
| 26 | -5.195 | -34.9831649832 | 14.85 | 16.91 | 7.75 | 2482928 | 10.99661615 | CS |
| 52 | -5.535 | -36.4384463463 | 15.19 | 16.91 | 7.75 | 2133064 | 12.03126642 | CS |
| 156 | -11.635 | -54.6500704556 | 21.29 | 23.57 | 7.75 | 1748180 | 13.11466054 | CS |
| 260 | -6.895 | -41.6616314199 | 16.55 | 23.57 | 7.75 | 1491718 | 13.9676319 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782945600 | 9.59 | -0.04 | -0.42 | 9.64 | 9.82 | 9.48 | 2749866 |
| 1782859200 | 9.63 | 0.04 | 0.42 | 9.64 | 9.72 | 9.46 | 2162509 |
| 1782772800 | 9.59 | -0.12 | -1.24 | 9.53 | 9.64 | 9.36 | 3050952 |
| 1782513600 | 9.71 | 0.31 | 3.30 | 9.33 | 9.73 | 9.33 | 6740854 |
| 1782427200 | 9.4 | -0.17 | -1.78 | 9.69 | 9.825 | 9.34 | 2799981 |
| 1782340800 | 9.57 | 0.48 | 5.28 | 9.22 | 9.6 | 9.2 | 3012377 |
| 1782254400 | 9.09 | -0.03 | -0.33 | 9.05 | 9.34 | 8.95 | 2505620 |
| 1782168000 | 9.1199999 | -0.11 | -1.19 | 9.32 | 9.32 | 8.9949999 | 2083830 |
| 1781822400 | 9.23 | 0.17 | 1.88 | 9.16 | 9.445 | 9.1199999 | 5185846 |
| 1781736000 | 9.06 | 0.03 | 0.33 | 9.02 | 9.465 | 9.02 | 3531652 |
| 1781649600 | 9.03 | 0.04 | 0.44 | 9.08 | 9.3 | 8.9949999 | 2426415 |
| 1781563200 | 8.99 | -0.18 | -1.96 | 9.39 | 9.68 | 8.96 | 2184435 |
| 1781304000 | 9.17 | 0.12 | 1.33 | 9.1199999 | 9.28 | 8.98 | 2025475 |
| 1781217600 | 9.05 | 0.7 | 8.38 | 8.44 | 9.07 | 8.43 | 3327198 |
| 1781131200 | 8.35 | 0.03 | 0.36 | 8.4 | 8.655 | 8.05 | 3767223 |
| 1781044800 | 8.32 | 0.38 | 4.79 | 8.03 | 8.42 | 8.03 | 3340389 |
| 1780958400 | 7.94 | 0.03 | 0.38 | 7.92 | 8.01 | 7.75 | 3732690 |
| 1780699200 | 7.91 | -0.12 | -1.49 | 8.11 | 8.2396999 | 7.875 | 2527091 |
| 1780612800 | 8.03 | 0.06 | 0.75 | 8.13 | 8.24 | 7.795 | 4298161 |
| 1780526400 | 7.97 | -0.09 | -1.12 | 8 | 8.09 | 7.915 | 2669904 |
| 1780440000 | 8.06 | -0.17 | -2.07 | 8.24 | 8.35 | 8.05 | 3098051 |
| 1780353600 | 8.23 | -0.52 | -5.94 | 8.5399999 | 8.615 | 8.185 | 3331857 |
| 1780094400 | 8.75 | -0.36 | -3.95 | 9.14 | 9.17 | 8.72 | 4956989 |
| 1780008000 | 9.11 | -0.1 | -1.09 | 9.08 | 9.2 | 8.93 | 4038902 |
| 1779921600 | 9.21 | 0.13 | 1.43 | 9.15 | 9.36 | 9.1 | 2153604 |
| 1779835200 | 9.08 | 0.25 | 2.83 | 8.93 | 9.11 | 8.92 | 1625113 |
| 1779489600 | 8.83 | -0.18 | -2.00 | 9.02 | 9.03 | 8.78 | 1546847 |
| 1779403200 | 9.01 | 0.07 | 0.78 | 8.73 | 9.1199999 | 8.5399999 | 2032128 |
| 1779316800 | 8.94 | 0.34 | 3.95 | 8.75 | 9.16 | 8.675 | 3786834 |
| 1779230400 | 8.6 | 0.25 | 2.99 | 8.25 | 8.72 | 8.14 | 3987802 |
| 1779144000 | 8.35 | 0 | 0.00 | 8.41 | 8.6649999 | 8.3 | 2642100 |
| 1778884800 | 8.35 | -0.52 | -5.86 | 8.75 | 8.88 | 8.3 | 1869199 |
| 1778798400 | 8.8699999 | -0.11 | -1.22 | 9.07 | 9.15 | 8.77 | 2221467 |
| 1778712000 | 8.98 | 0.2 | 2.28 | 8.92 | 9.055 | 8.75 | 1996023 |
| 1778625600 | 8.78 | -0.27 | -2.98 | 9.02 | 9.06 | 8.76 | 2176513 |
| 1778539200 | 9.05 | -0.24 | -2.58 | 9.31 | 9.31 | 8.85 | 2328576 |
| 1778280000 | 9.2899999 | 0.28 | 3.11 | 9.0399999 | 9.48 | 8.9 | 1924851 |
| 1778193600 | 9.01 | -0.08 | -0.88 | 9.19 | 9.365 | 8.96 | 1987286 |
| 1778107200 | 9.09 | 0.34 | 3.89 | 9.03 | 9.38 | 8.985 | 2919452 |
| 1778020800 | 8.75 | -0.31 | -3.42 | 9.08 | 9.19 | 8.72 | 2572313 |
| 1777934400 | 9.06 | -0.43 | -4.53 | 9.8 | 9.9 | 8.99 | 3549910 |
| 1777675200 | 9.49 | 0.38 | 4.17 | 9.17 | 9.535 | 8.91 | 4233697 |
| 1777588800 | 9.11 | 0.46 | 5.32 | 8.58 | 9.195 | 8.53 | 5232853 |
| 1777502400 | 8.65 | -1.59 | -15.53 | 8.15 | 9.2753 | 8 | 13375330 |
| 1777416000 | 10.24 | -0.35 | -3.31 | 10.65 | 10.739 | 10.22 | 3212103 |
| 1777329600 | 10.59 | -0.11 | -1.03 | 10.69 | 10.85 | 10.48 | 1738762 |
| 1777070400 | 10.7 | 0.02 | 0.19 | 10.67 | 10.815 | 10.53 | 1935279 |
| 1776984000 | 10.68 | 0.23 | 2.20 | 10.46 | 10.73 | 10.445 | 1501602 |
| 1776897600 | 10.45 | -0.12 | -1.14 | 10.64 | 10.69 | 10.3 | 1394442 |
| 1776811200 | 10.57 | -0.37 | -3.38 | 10.9 | 10.9992 | 10.43 | 1783487 |
| 1776724800 | 10.94 | 0.05 | 0.46 | 10.85 | 11.075 | 10.755 | 1583973 |
| 1776465600 | 10.89 | 0.48 | 4.61 | 10.59 | 11.115 | 10.475 | 1543509 |
| 1776379200 | 10.41 | -0.18 | -1.70 | 10.58 | 10.72 | 10.305 | 1385426 |
| 1776292800 | 10.59 | -0.24 | -2.22 | 10.79 | 10.85 | 10.52 | 1307730 |
| 1776206400 | 10.83 | -0.11 | -1.01 | 11.01 | 11.09 | 10.8 | 982497 |
| 1776120000 | 10.94 | 0.18 | 1.67 | 10.63 | 10.95 | 10.48 | 1125230 |
| 1775860800 | 10.76 | 0.06 | 0.56 | 10.86 | 11.0199 | 10.67 | 926289 |
| 1775774400 | 10.7 | -0.02 | -0.19 | 10.6 | 10.8 | 10.58 | 1281448 |
| 1775688000 | 10.72 | 0.42 | 4.08 | 10.82 | 11.01 | 10.64 | 1307284 |
| 1775601600 | 10.3 | 0.02 | 0.19 | 10.24 | 10.38 | 10.13 | 1300852 |
| 1775515200 | 10.28 | -0.07 | -0.68 | 10.27 | 10.36 | 10.115 | 1365357 |
| 1775169600 | 10.35 | -0.26 | -2.45 | 10.35 | 10.58 | 10.01 | 1388713 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
