Hot Features
プレミアム
Oil States International Inc (OIS)
NYSE
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3 | 5.53505535055 | 5.42 | 5.73 | 5.2 | 542948 | 5.34958807 | CS |
| 4 | 1.47 | 34.5882352941 | 4.25 | 5.73 | 4.12 | 663242 | 5.00730423 | CS |
| 12 | 0.43 | 8.12854442344 | 5.29 | 5.73 | 4.095 | 638915 | 4.80109581 | CS |
| 26 | 1.02 | 21.7021276596 | 4.7 | 5.83 | 3.91 | 757228 | 4.72942871 | CS |
| 52 | -1.18 | -17.1014492754 | 6.9 | 7.27 | 3.91 | 989490 | 5.30343747 | CS |
| 156 | 0.73 | 14.629258517 | 4.99 | 10.47 | 3.505 | 846598 | 6.16643859 | CS |
| 260 | -9.89 | -63.3568225496 | 15.61 | 17.81 | 1.52 | 942751 | 5.96197536 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 5.72 | 0.28 | 5.15 | 5.47 | 5.735 | 5.445 | 1075520 |
| 1732232400 | 5.44 | 0.08 | 1.49 | 5.42 | 5.53 | 5.39 | 474027 |
| 1732146000 | 5.36 | 0.03 | 0.56 | 5.33 | 5.41 | 5.235 | 631652 |
| 1732059600 | 5.33 | -0.03 | -0.56 | 5.2699999 | 5.37 | 5.2443 | 778102 |
| 1731973200 | 5.36 | 0.09 | 1.71 | 5.41 | 5.455 | 5.3271 | 354905 |
| 1731714000 | 5.2699999 | -0.1 | -1.86 | 5.42 | 5.4499 | 5.2 | 476053 |
| 1731627600 | 5.37 | 0.13 | 2.48 | 5.29 | 5.38 | 5.195 | 445023 |
| 1731541200 | 5.24 | -0.16 | -2.96 | 5.42 | 5.445 | 5.2070999 | 670734 |
| 1731454800 | 5.4 | -0.1 | -1.82 | 5.5 | 5.64 | 5.4 | 455819 |
| 1731368400 | 5.5 | 0.25 | 4.76 | 5.28 | 5.5 | 5.255 | 995622 |
| 1731109200 | 5.25 | -0.05 | -0.94 | 5.25 | 5.37 | 5.215 | 580663 |
| 1731022800 | 5.3 | -0.02 | -0.38 | 5.32 | 5.41 | 5.24 | 616228 |
| 1730936400 | 5.32 | 0.38 | 7.69 | 5.19 | 5.4089 | 5.16 | 1028330 |
| 1730850000 | 4.94 | 0.22 | 4.66 | 4.7 | 4.95 | 4.675 | 549397 |
| 1730763600 | 4.72 | 0.19 | 4.19 | 4.6 | 4.79 | 4.54 | 575803 |
| 1730500800 | 4.53 | -0.2 | -4.23 | 4.78 | 4.78 | 4.51 | 705381 |
| 1730414400 | 4.73 | 0.09 | 1.94 | 4.71 | 4.765 | 4.575 | 793778 |
| 1730328000 | 4.64 | 0.46 | 11.00 | 4.45 | 4.8075 | 4.4250999 | 1389323 |
| 1730241600 | 4.18 | -0.17 | -3.91 | 4.32 | 4.335 | 4.12 | 725709 |
| 1730155200 | 4.35 | 0.04 | 0.93 | 4.28 | 4.365 | 4.21 | 521894 |
| 1729896000 | 4.3099999 | 0.13 | 3.11 | 4.25 | 4.366 | 4.21 | 496402 |
| 1729809600 | 4.18 | -0.05 | -1.18 | 4.25 | 4.255 | 4.095 | 538765 |
| 1729723200 | 4.23 | -0.07 | -1.63 | 4.28 | 4.37 | 4.174 | 639462 |
| 1729636800 | 4.3 | 0 | 0.00 | 4.32 | 4.36 | 4.245 | 863035 |
| 1729550400 | 4.3 | -0.07 | -1.60 | 4.43 | 4.4799 | 4.18 | 990602 |
| 1729291200 | 4.37 | -0.24 | -5.21 | 4.61 | 4.63 | 4.36 | 641920 |
| 1729204800 | 4.61 | -0.07 | -1.50 | 4.68 | 4.69 | 4.5 | 380278 |
| 1729118400 | 4.68 | 0.08 | 1.74 | 4.67 | 4.7 | 4.62 | 425384 |
| 1729032000 | 4.6 | -0.21 | -4.37 | 4.65 | 4.68 | 4.58 | 588917 |
| 1728945600 | 4.8099999 | -0.09 | -1.84 | 4.83 | 4.845 | 4.75 | 417273 |
| 1728686400 | 4.9 | 0.05 | 1.03 | 4.74 | 4.905 | 4.74 | 630466 |
| 1728600000 | 4.85 | 0.04 | 0.83 | 4.83 | 4.905 | 4.75 | 429297 |
| 1728513600 | 4.8099999 | -0.2 | -3.99 | 4.93 | 4.98 | 4.8099999 | 472495 |
| 1728427200 | 5.01 | -0.15 | -2.91 | 4.91 | 5.08 | 4.91 | 788056 |
| 1728340800 | 5.16 | 0.05 | 0.98 | 5.11 | 5.215 | 5.105 | 526054 |
| 1728081600 | 5.11 | 0.11 | 2.20 | 5.0599999 | 5.23 | 5.025 | 721388 |
| 1727995200 | 5 | 0.25 | 5.26 | 4.75 | 5.01 | 4.74 | 574445 |
| 1727908800 | 4.75 | 0.11 | 2.37 | 4.74 | 4.7699999 | 4.62 | 880969 |
| 1727822400 | 4.64 | 0.04 | 0.87 | 4.55 | 4.6999 | 4.55 | 689566 |
| 1727736000 | 4.6 | 0.02 | 0.44 | 4.57 | 4.675 | 4.54 | 509751 |
| 1727476800 | 4.58 | 0.12 | 2.69 | 4.5199999 | 4.63 | 4.5028 | 709373 |
| 1727390400 | 4.46 | -0.14 | -3.04 | 4.51 | 4.525 | 4.405 | 641346 |
| 1727304000 | 4.6 | -0.21 | -4.37 | 4.8099999 | 4.8099999 | 4.58 | 435057 |
| 1727217600 | 4.8099999 | -0.01 | -0.21 | 4.92 | 4.9349999 | 4.79 | 496450 |
| 1727131200 | 4.82 | 0 | 0.00 | 4.89 | 4.96 | 4.79 | 413096 |
| 1726872000 | 4.82 | -0.11 | -2.23 | 4.86 | 4.8949999 | 4.7964 | 1193202 |
| 1726785600 | 4.93 | 0.11 | 2.28 | 4.98 | 4.98 | 4.84 | 429783 |
| 1726699200 | 4.82 | -0.11 | -2.23 | 4.93 | 5.0199999 | 4.82 | 518163 |
| 1726612800 | 4.93 | 0.26 | 5.57 | 4.73 | 4.94 | 4.69 | 599462 |
| 1726526400 | 4.67 | 0.09 | 1.97 | 4.64 | 4.68 | 4.55 | 472588 |
| 1726267200 | 4.58 | 0.1 | 2.23 | 4.5599999 | 4.615 | 4.49 | 555567 |
| 1726180800 | 4.48 | 0.03 | 0.67 | 4.5199999 | 4.58 | 4.44 | 622461 |
| 1726094400 | 4.45 | -0.03 | -0.67 | 4.47 | 4.475 | 4.33 | 606357 |
| 1726008000 | 4.48 | -0.13 | -2.82 | 4.63 | 4.68 | 4.42 | 829264 |
| 1725921600 | 4.61 | -0.04 | -0.86 | 4.64 | 4.69 | 4.6 | 638435 |
| 1725662400 | 4.65 | -0.17 | -3.53 | 4.82 | 4.8949999 | 4.63 | 1036102 |
| 1725576000 | 4.82 | -0.04 | -0.82 | 4.89 | 4.9 | 4.79 | 676929 |
| 1725489600 | 4.86 | -0.03 | -0.61 | 4.89 | 4.995 | 4.85 | 604670 |
| 1725403200 | 4.89 | -0.4 | -7.56 | 5.17 | 5.23 | 4.86 | 848153 |
| 1725057600 | 5.29 | -0.02 | -0.38 | 5.29 | 5.3099999 | 5.2 | 396555 |
| 1724971200 | 5.3099999 | 0.1 | 1.92 | 5.28 | 5.345 | 5.205 | 483482 |
| 1724884800 | 5.21 | -0.06 | -1.14 | 5.19 | 5.2699999 | 5.14 | 425522 |
| 1724798400 | 5.2699999 | -0.04 | -0.75 | 5.2699999 | 5.289 | 5.18 | 453117 |
| 1724712000 | 5.3099999 | 0.02 | 0.38 | 5.42 | 5.47 | 5.26 | 671094 |
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
