Hot Features
プレミアム
ONEOK Inc (OKE)
NYSE
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 | -2.925 | -2.7935628671 | 104.705 | 105.325 | 100.12 | 2588249 | 103.25953908 | CS |
| 4 | -12.03 | -10.57024866 | 113.81 | 118.07 | 100.12 | 3150026 | 109.63389894 | CS |
| 12 | 6.47 | 6.78837477704 | 95.31 | 118.07 | 88.74 | 2888443 | 102.65886321 | CS |
| 26 | 22.58 | 28.5101010101 | 79.2 | 118.07 | 76.91 | 2735876 | 94.2462383 | CS |
| 52 | 32.95 | 47.8715676304 | 68.83 | 118.07 | 67.05 | 2782757 | 84.71346655 | CS |
| 156 | 44.97 | 79.1585988382 | 56.81 | 118.07 | 50.5 | 2983295 | 70.15285681 | CS |
| 260 | 28.08 | 38.1004070556 | 73.7 | 118.07 | 12.16 | 3404540 | 55.7646677 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734478800 | 101.78 | -1.07 | -1.04 | 101.19 | 101.9 | 100.12 | 3647292 |
| 1734392400 | 102.85 | -1.18 | -1.13 | 103.54 | 104.05 | 102.335 | 2902583 |
| 1734133200 | 104.03 | -0.44 | -0.42 | 104.4 | 104.59 | 103.52 | 1781521 |
| 1734046800 | 104.47 | 0.14 | 0.13 | 104.235 | 105.28 | 104.0944 | 1984135 |
| 1733960400 | 104.33 | -0.01 | -0.01 | 104.705 | 105.325 | 104.1465 | 2625712 |
| 1733874000 | 104.34 | -0.78 | -0.74 | 105.415 | 105.83 | 104.08 | 2579008 |
| 1733787600 | 105.12 | -3.88 | -3.56 | 109.33 | 109.33 | 104.82 | 3053033 |
| 1733528400 | 109 | -1.12 | -1.02 | 109.85 | 110.39 | 108.13 | 2136619 |
| 1733442000 | 110.12 | 1.38 | 1.27 | 108.93 | 110.6998 | 108.93 | 2155732 |
| 1733355600 | 108.74 | -1.77 | -1.60 | 110 | 110.27 | 107.71 | 3034898 |
| 1733269200 | 110.51 | 0.07 | 0.06 | 110.79 | 111.55 | 110.02 | 2453283 |
| 1733182800 | 110.44 | -3.16 | -2.78 | 113.475 | 113.495 | 109.8 | 3293118 |
| 1732917840 | 113.6 | 1.01 | 0.90 | 113.13 | 114.27 | 113.13 | 1682852 |
| 1732750800 | 112.59 | -0.86 | -0.76 | 112.445 | 113.28 | 111.74 | 2093213 |
| 1732664400 | 113.45 | 1.93 | 1.73 | 112.395 | 114.135 | 111.9 | 4885037 |
| 1732578000 | 111.52 | -5.53 | -4.72 | 117 | 117.53 | 108.87 | 10445786 |
| 1732318800 | 117.05 | 0.3 | 0.26 | 116.51 | 118.07 | 116.51 | 3582389 |
| 1732232400 | 116.75 | 3.59 | 3.17 | 113.965 | 117.24 | 113.82 | 3043094 |
| 1732146000 | 113.16 | 0.05 | 0.04 | 113.81 | 114.33 | 112.275 | 2471192 |
| 1732059600 | 113.11 | 0.6 | 0.53 | 111.66 | 113.23 | 111.22 | 3193427 |
| 1731973200 | 112.51 | 2.7 | 2.46 | 110.47 | 112.93 | 110.47 | 3591325 |
| 1731714000 | 109.81 | 1.93 | 1.79 | 108.39 | 110.05 | 108.19 | 3309919 |
| 1731627600 | 107.88 | -0.29 | -0.27 | 108.405 | 108.5 | 107.075 | 2525977 |
| 1731541200 | 108.17 | 0.35 | 0.32 | 108.47 | 108.83 | 107.4625 | 4337518 |
| 1731454800 | 107.82 | -1.22 | -1.12 | 108.63 | 109.2099 | 106.72 | 2881180 |
| 1731368400 | 109.04 | 1.88 | 1.75 | 107.5299 | 109.18 | 106.85 | 2913415 |
| 1731109200 | 107.16 | 3.02 | 2.90 | 104.5 | 107.195 | 104.4 | 3536454 |
| 1731022800 | 104.14 | 1.94 | 1.90 | 102.105 | 104.5 | 101.67 | 3400102 |
| 1730936400 | 102.2 | 3.59 | 3.64 | 101.905 | 103.12 | 101.3901 | 4303068 |
| 1730850000 | 98.61 | 2.97 | 3.11 | 96.24 | 98.65 | 95.8 | 2983547 |
| 1730763600 | 95.64 | 2.28 | 2.44 | 93.68 | 95.785 | 93.53 | 2998255 |
| 1730500800 | 93.36 | -3.52 | -3.63 | 96.66 | 96.69 | 92.825 | 3154205 |
| 1730414400 | 96.88 | 0.72 | 0.75 | 97.04 | 98.06 | 96.6001 | 3413312 |
| 1730328000 | 96.16 | 0.61 | 0.64 | 95.77 | 97.56 | 95 | 3823193 |
| 1730241600 | 95.55 | -0.47 | -0.49 | 95.78 | 95.95 | 94.96 | 2869176 |
| 1730155200 | 96.02 | -0.64 | -0.66 | 95 | 96.15 | 95 | 2371584 |
| 1729896000 | 96.66 | -0.76 | -0.78 | 97.86 | 97.86 | 96.13 | 2169322 |
| 1729809600 | 97.42 | 0.66 | 0.68 | 96.82 | 97.71 | 96.78 | 1807578 |
| 1729723200 | 96.76 | -0.61 | -0.63 | 97.14 | 97.98 | 96.46 | 1807980 |
| 1729636800 | 97.37 | 0.55 | 0.57 | 97.06 | 97.74 | 96.87 | 1900306 |
| 1729550400 | 96.82 | -0.41 | -0.42 | 97.5 | 98.427899 | 96.21 | 1502465 |
| 1729291200 | 97.23 | 0.79 | 0.82 | 96.64 | 97.25 | 95.95 | 2123077 |
| 1729204800 | 96.44 | 0.79 | 0.83 | 96 | 96.94 | 95.94 | 2198746 |
| 1729118400 | 95.65 | 0.67 | 0.71 | 95.32 | 95.998 | 94.93 | 2084998 |
| 1729032000 | 94.98 | -2.52 | -2.58 | 95.58 | 96.25 | 94.53 | 3075396 |
| 1728945600 | 97.5 | 0.89 | 0.92 | 96.47 | 98.01 | 96.05 | 1959274 |
| 1728686400 | 96.61 | 1.92 | 2.03 | 94.79 | 96.64 | 94.75 | 3988147 |
| 1728600000 | 94.69 | -0.06 | -0.06 | 95.135 | 95.42 | 94.29 | 1337126 |
| 1728513600 | 94.75 | 1.15 | 1.23 | 93.17 | 94.889 | 92.95 | 1883106 |
| 1728427200 | 93.6 | -1.24 | -1.31 | 93.68 | 93.96 | 92.94 | 2020848 |
| 1728340800 | 94.84 | -0.39 | -0.41 | 95.23 | 95.59 | 94.57 | 1584274 |
| 1728081600 | 95.23 | 0.52 | 0.55 | 95.1 | 95.52 | 94.55 | 1824165 |
| 1727995200 | 94.71 | 1.31 | 1.40 | 93.24 | 95.12 | 93 | 2730969 |
| 1727908800 | 93.4 | 1.12 | 1.21 | 92.67 | 93.5 | 92.05 | 2326705 |
| 1727822400 | 92.28 | 1.15 | 1.26 | 90.45 | 92.77 | 90 | 2645499 |
| 1727735520 | 91.13 | 0.89 | 0.99 | 90.42 | 91.22 | 89.4 | 2440333 |
| 1727476800 | 90.24 | 1.09 | 1.22 | 89.2 | 90.6501 | 88.74 | 3153492 |
| 1727390400 | 89.15 | -5.54 | -5.85 | 92.98 | 93.57 | 88.825 | 5757174 |
| 1727304000 | 94.69 | -0.54 | -0.57 | 95.31 | 95.66 | 94.205 | 2640998 |
| 1727217600 | 95.23 | -0.04 | -0.04 | 95.88 | 96.05 | 94.8803 | 1883225 |
| 1727131200 | 95.27 | 1.3 | 1.38 | 94.18 | 95.38 | 94.135 | 2299083 |
| 1726872000 | 93.97 | 0.2 | 0.21 | 93.24 | 94.52 | 93.05 | 6022939 |
| 1726785600 | 93.77 | -0.13 | -0.14 | 94.86 | 94.88 | 93.28 | 2082187 |
| 1726699200 | 93.9 | -0.76 | -0.80 | 94.55 | 95.26 | 93.85 | 1757031 |
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
