Hot Features
プレミアム
Oklo Inc (OKLO)
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 | -11.1 | -16.5424739195 | 67.1 | 73.86 | 53.0101 | 17245048 | 65.32168316 | CS |
| 4 | -19.66 | -25.9846682527 | 75.66 | 76.68 | 53.0101 | 15343646 | 65.78648352 | CS |
| 12 | -8.96 | -13.7931034483 | 64.96 | 81.5 | 44.88 | 13722039 | 64.94391656 | CS |
| 26 | -47.61 | -45.9511630152 | 103.61 | 115.72 | 44.88 | 11810907 | 72.41500895 | CS |
| 52 | 4.28 | 8.27532869296 | 51.72 | 193.84 | 44.88 | 15399508 | 87.20765876 | CS |
| 156 | 40.5 | 261.290322581 | 15.5 | 193.84 | 5.35 | 13859299 | 59.64121556 | CS |
| 260 | 40.5 | 261.290322581 | 15.5 | 193.84 | 5.35 | 13859299 | 59.64121556 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780958400 | 58.94 | 0.85 | 1.46 | 60.1 | 60.3505 | 58 | 8909951 |
| 1780699200 | 58.09 | -7.3 | -11.16 | 64.8 | 64.81 | 56.625 | 18880499 |
| 1780612800 | 65.39 | 0.18 | 0.28 | 64.95 | 66.5697 | 63.33 | 11791837 |
| 1780526400 | 65.209999 | -8.26 | -11.24 | 70.72 | 70.85 | 64.05 | 22695991 |
| 1780440000 | 73.47 | 6.58 | 9.84 | 67.099999 | 73.86 | 65.66 | 23946964 |
| 1780353600 | 66.89 | 0.01 | 0.01 | 65.65 | 70.5999 | 64.569999 | 18778954 |
| 1780094400 | 66.879999 | -1.21 | -1.78 | 68.09 | 70.01 | 64.2842 | 27537194 |
| 1780008000 | 68.09 | 0.27 | 0.40 | 66.5 | 70.978 | 65.62 | 12205586 |
| 1779921600 | 67.82 | -0.88 | -1.28 | 69.34 | 69.52 | 65.37 | 10434760 |
| 1779835200 | 68.7 | 2.82 | 4.28 | 71.92 | 73.29 | 68.08 | 18444380 |
| 1779489600 | 65.879999 | 0.79 | 1.21 | 66.94 | 69.7167 | 65.129999 | 11387199 |
| 1779403200 | 65.09 | 2.51 | 4.01 | 61.52 | 65.29 | 61.1 | 10348570 |
| 1779316800 | 62.58 | 6.7 | 11.99 | 57.68 | 62.9 | 56.64 | 13669743 |
| 1779230400 | 55.88 | -2.68 | -4.58 | 56.73 | 57.77 | 53.955 | 11716298 |
| 1779144000 | 58.56 | -3.69 | -5.93 | 62.45 | 63 | 56.8 | 14402315 |
| 1778884800 | 62.25 | -4.96 | -7.38 | 64.769999 | 65 | 61.73 | 11815871 |
| 1778798400 | 67.21 | -2.45 | -3.52 | 67.39 | 67.6999 | 64.66 | 14807189 |
| 1778712000 | 69.66 | -3.97 | -5.39 | 73.37 | 73.4 | 68.1001 | 14205021 |
| 1778625600 | 73.63 | -4.5 | -5.76 | 75.66 | 76.68 | 70.3001 | 15550950 |
| 1778539200 | 78.13 | 5.62 | 7.75 | 71.41 | 79.65 | 69.22 | 17304116 |
| 1778280000 | 72.51 | 0.68 | 0.95 | 73.7 | 74 | 70 | 9983400 |
| 1778193600 | 71.83 | -7.79 | -9.78 | 78 | 79.5 | 70.87 | 14604940 |
| 1778107200 | 79.62 | 11.24 | 16.44 | 71.35 | 80.08 | 69.25 | 22960826 |
| 1778020800 | 68.38 | -0.22 | -0.32 | 69.01 | 69.24 | 66.08 | 8216897 |
| 1777934400 | 68.6 | -1.8 | -2.56 | 70.454 | 72.3 | 68.5 | 8836752 |
| 1777675200 | 70.4 | -2.1 | -2.90 | 71.68 | 71.68 | 68.47 | 10486644 |
| 1777588800 | 72.5 | 7.52 | 11.57 | 66.11 | 72.84 | 65.260999 | 14626448 |
| 1777502400 | 64.98 | -4.11 | -5.95 | 70.54 | 70.87 | 63.2 | 16090203 |
| 1777416000 | 69.09 | -6.84 | -9.01 | 71.9 | 72.87 | 68.79 | 14817095 |
| 1777329600 | 75.93 | 4.93 | 6.94 | 71.05 | 76.2 | 70.3 | 18846322 |
| 1777070400 | 71 | -5.46 | -7.14 | 81.2 | 81.5 | 70.88 | 23193767 |
| 1776984000 | 76.46 | 4.05 | 5.59 | 77.73 | 80.64 | 73.66 | 31860485 |
| 1776897600 | 72.41 | 9.8 | 15.65 | 65.29 | 72.63 | 64.75 | 18083987 |
| 1776811200 | 62.61 | -5.52 | -8.10 | 68.41 | 69 | 62.22 | 15206509 |
| 1776724800 | 68.13 | 1.32 | 1.98 | 65.11 | 68.3 | 63.75 | 12860869 |
| 1776465600 | 66.81 | 2.6 | 4.05 | 66.06 | 74.21 | 64.95 | 24317000 |
| 1776379200 | 64.209999 | 0.86 | 1.36 | 67.61 | 68.76 | 60.81 | 18311069 |
| 1776292800 | 63.35 | 4.77 | 8.14 | 62.53 | 66.62 | 61.11 | 21826245 |
| 1776206400 | 58.58 | 4.64 | 8.60 | 59.25 | 61.61 | 56.22 | 18257726 |
| 1776120000 | 53.94 | 3.69 | 7.34 | 49.25 | 53.96 | 48.1 | 8422802 |
| 1775860800 | 50.25 | 2.5 | 5.24 | 48.56 | 52.15 | 48.55 | 7156740 |
| 1775774400 | 47.75 | -2.46 | -4.90 | 49.5 | 50.36 | 47.395 | 5955446 |
| 1775688000 | 50.21 | 3.62 | 7.77 | 50.68 | 51.38 | 48 | 8540193 |
| 1775601600 | 46.59 | -2.17 | -4.45 | 47.91 | 47.91 | 44.91 | 6553115 |
| 1775515200 | 48.76 | 0.63 | 1.31 | 48.37 | 49.85 | 47.98 | 4905251 |
| 1775169600 | 48.13 | 0.06 | 0.12 | 45.95 | 49.05 | 45.36 | 5024742 |
| 1775083200 | 48.07 | -1.52 | -3.07 | 51.08 | 51.845 | 47.92 | 8018555 |
| 1774996800 | 49.59 | 4.01 | 8.80 | 46.02 | 50 | 45.6001 | 9251654 |
| 1774910400 | 45.58 | -4.65 | -9.26 | 50.75 | 51.97 | 44.88 | 10813800 |
| 1774651200 | 50.23 | -1.58 | -3.05 | 51.52 | 52.6351 | 50.15 | 6396725 |
| 1774564800 | 51.81 | -3.46 | -6.26 | 53.61 | 54.875 | 51.1 | 7240557 |
| 1774478400 | 55.27 | 0.31 | 0.56 | 56.525 | 57.65 | 54.43 | 6002279 |
| 1774392000 | 54.96 | -1.3 | -2.31 | 55.46 | 56.08 | 53.33 | 7260607 |
| 1774305600 | 56.26 | 2.29 | 4.24 | 54.6 | 57.21 | 54.02 | 9221243 |
| 1774046400 | 53.97 | -0.72 | -1.32 | 54.385 | 57.32 | 52.75 | 12512914 |
| 1773960000 | 54.69 | -2.01 | -3.54 | 55.64 | 56.6861 | 53.5 | 9430125 |
| 1773873600 | 56.7 | -3.83 | -6.33 | 60.19 | 61.75 | 56.68 | 11908826 |
| 1773787200 | 60.53 | 0.84 | 1.41 | 64.959999 | 65.97 | 59.24 | 19042141 |
| 1773700800 | 59.69 | 1.32 | 2.26 | 59.81 | 60.36 | 57.827 | 6292270 |
| 1773441600 | 58.37 | -1.22 | -2.05 | 61.06 | 61.73 | 57.95 | 5833463 |
| 1773355200 | 59.59 | -3.17 | -5.05 | 61.74 | 63.2 | 59.51 | 7153239 |
| 1773268800 | 62.76 | 1.38 | 2.25 | 61.85 | 64.099999 | 61.106 | 6264715 |
| 1773182400 | 61.38 | -0.4 | -0.65 | 61.78 | 63.45 | 61.26 | 6057129 |
| 1773096000 | 61.78 | 3.53 | 6.06 | 57.11 | 62.06 | 56.47 | 8278780 |
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。
