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 | 1.0194 | 4.33787234043 | 23.5 | 25.25 | 17.3148 | 24302019 | 20.51361432 | CS |
| 4 | 5.5294 | 29.1174302264 | 18.99 | 28.12 | 17.3148 | 21880578 | 22.17765561 | CS |
| 12 | 18.0194 | 277.221538462 | 6.5 | 28.12 | 5.35 | 14675495 | 18.83944024 | CS |
| 26 | 16.7394 | 215.159383033 | 7.78 | 28.12 | 5.35 | 8664091 | 16.68655348 | CS |
| 52 | 9.0194 | 58.1896774194 | 15.5 | 28.12 | 5.35 | 8673412 | 16.28706336 | CS |
| 156 | 9.0194 | 58.1896774194 | 15.5 | 28.12 | 5.35 | 8673412 | 16.28706336 | CS |
| 260 | 9.0194 | 58.1896774194 | 15.5 | 28.12 | 5.35 | 8673412 | 16.28706336 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732232400 | 25.23 | 4.28 | 20.43 | 21 | 25.33 | 20.05 | 24324986 |
| 1732146000 | 20.95 | -0.85 | -3.90 | 20.79 | 21.4268 | 19.53 | 16828075 |
| 1732059600 | 21.8 | 1.13 | 5.47 | 20.3071 | 22.54 | 19.83 | 16647805 |
| 1731973200 | 20.67 | 2.67 | 14.83 | 19.5 | 22.15 | 17.89 | 33231279 |
| 1731714000 | 18 | -5.88 | -24.62 | 20.94 | 21.01 | 17.3148 | 36278460 |
| 1731627600 | 23.88 | 0.8 | 3.47 | 23.82 | 24.6 | 22.82 | 16349375 |
| 1731541200 | 23.08 | 0.49 | 2.17 | 25.48 | 25.57 | 22.44 | 21914758 |
| 1731454800 | 22.59 | -1.47 | -6.11 | 23.7188 | 25.09 | 21.79 | 14587649 |
| 1731368400 | 24.06 | -0.41 | -1.68 | 24.8455 | 25.78 | 22.65 | 12093568 |
| 1731109200 | 24.47 | -2.09 | -7.87 | 25.645 | 27.75 | 24.28 | 19928518 |
| 1731022800 | 26.56 | 4.84 | 22.28 | 21.77 | 27.1 | 21.6 | 26008168 |
| 1730936400 | 21.72 | 1.14 | 5.54 | 20.79 | 22.69 | 20 | 14856080 |
| 1730850000 | 20.58 | -0.47 | -2.23 | 21.3757 | 21.8 | 19.95 | 10140829 |
| 1730763600 | 21.05 | -0.62 | -2.86 | 19.618863 | 21.21 | 18.56 | 14383266 |
| 1730500800 | 21.67 | -0.79 | -3.52 | 23.72 | 24.8 | 21.31 | 19672066 |
| 1730414400 | 22.46 | -0.43 | -1.88 | 22.7 | 23.59 | 21.53 | 14339630 |
| 1730328000 | 22.89 | -1.95 | -7.85 | 26.51 | 28.12 | 22.64 | 29473113 |
| 1730241600 | 24.84 | 0.34 | 1.39 | 23.71 | 25.13 | 21.68 | 26249592 |
| 1730155200 | 24.5 | 5.39 | 28.21 | 20.4222 | 25.3748 | 20.12 | 42618658 |
| 1729896000 | 19.11 | 1.05 | 5.81 | 18.44 | 20.15 | 18.11 | 22589788 |
| 1729809600 | 18.06 | -0.24 | -1.31 | 18.99 | 19.44 | 17.6 | 21291343 |
| 1729723200 | 18.3 | -2.53 | -12.15 | 19.96 | 22.4 | 17.61 | 34953409 |
| 1729636800 | 20.83 | -1.48 | -6.63 | 21.71 | 21.89 | 18.4 | 48131968 |
| 1729550400 | 22.31 | 4.08 | 22.38 | 19.37 | 22.93 | 18.55 | 55762528 |
| 1729291200 | 18.23 | 2.5 | 15.89 | 15.55 | 20.64 | 15.48 | 49501527 |
| 1729204800 | 15.73 | -0.81 | -4.90 | 16.489999 | 16.649999 | 14.11 | 28572969 |
| 1729118400 | 16.54 | 4.89 | 41.97 | 12.9 | 16.77 | 12.3 | 54262794 |
| 1729032000 | 11.65 | 1.61 | 16.04 | 10.57 | 12.63 | 9.5381 | 37093098 |
| 1728945600 | 10.04 | 0.89 | 9.73 | 9.15 | 10.195 | 9.01 | 10630876 |
| 1728686400 | 9.15 | -0.66 | -6.73 | 9.2899999 | 9.69 | 9.08 | 3565030 |
| 1728600000 | 9.81 | 0.21 | 2.19 | 9.434 | 9.85 | 9.26 | 2531284 |
| 1728513600 | 9.6 | -0.4 | -4.00 | 9.8699999 | 10.3 | 9.5 | 2837681 |
| 1728427200 | 10 | -0.54 | -5.12 | 10.57 | 10.57 | 9.38 | 3874521 |
| 1728340800 | 10.54 | -0.65 | -5.81 | 11.07 | 11.07 | 10.25 | 4673456 |
| 1728081600 | 11.19 | 1.78 | 18.92 | 9.56 | 11.29 | 9.23 | 7088380 |
| 1727995200 | 9.41 | -0.09 | -0.95 | 10.22 | 10.22 | 9.22 | 4921947 |
| 1727908800 | 9.5 | 0.9 | 10.47 | 8.476 | 9.95 | 8.36 | 7579308 |
| 1727822400 | 8.6 | 0.51 | 6.30 | 8.14 | 8.71 | 7.9 | 2428634 |
| 1727735520 | 8.09 | -0.75 | -8.48 | 8.8 | 8.8 | 7.95 | 2753336 |
| 1727476800 | 8.84 | 0.26 | 3.03 | 8.85 | 8.86 | 8.3523 | 2506866 |
| 1727390400 | 8.58 | 0.35 | 4.25 | 8.52 | 8.76 | 8.08 | 4108322 |
| 1727304000 | 8.23 | -0.08 | -0.96 | 8.57 | 8.6862 | 8 | 4052850 |
| 1727217600 | 8.31 | 0 | 0.00 | 8.34 | 9.23 | 8.2201 | 7144851 |
| 1727131200 | 8.31 | -0.1 | -1.19 | 8.46 | 8.65 | 7.95 | 5362129 |
| 1726872000 | 8.41 | 1.8 | 27.23 | 7.16 | 8.44 | 7 | 15041926 |
| 1726785600 | 6.61 | 0.39 | 6.27 | 6.53 | 6.81 | 6.4223 | 2004098 |
| 1726699200 | 6.22 | -0.08 | -1.27 | 6.2817 | 6.54 | 6.0846 | 1458885 |
| 1726612800 | 6.3 | 0.09 | 1.45 | 6.2631 | 6.49 | 6.23 | 1148060 |
| 1726526400 | 6.21 | -0.1 | -1.58 | 6.35 | 6.4 | 6.16 | 969973 |
| 1726267200 | 6.3099999 | 0.08 | 1.28 | 6.4 | 6.43 | 6.1202 | 1487129 |
| 1726180800 | 6.23 | 0.13 | 2.13 | 6.08 | 6.34 | 5.925 | 1469929 |
| 1726094400 | 6.1 | 0.01 | 0.16 | 6.03 | 6.205 | 5.8099999 | 1809848 |
| 1726008000 | 6.09 | 0.44 | 7.79 | 5.72 | 6.1999 | 5.57 | 2780436 |
| 1725921600 | 5.65 | 0.06 | 1.07 | 5.64 | 5.69 | 5.35 | 1844390 |
| 1725662400 | 5.59 | -0.23 | -3.95 | 5.64 | 6 | 5.49 | 1547004 |
| 1725576000 | 5.82 | 0 | 0.00 | 5.7878999 | 5.905 | 5.71 | 946023 |
| 1725489600 | 5.82 | 0.23 | 4.11 | 5.55 | 6.025 | 5.45 | 1504224 |
| 1725403200 | 5.59 | -0.38 | -6.37 | 5.82 | 5.88 | 5.485 | 2032382 |
| 1725057600 | 5.97 | -0.47 | -7.30 | 6.47 | 6.48 | 5.9 | 3121925 |
| 1724971200 | 6.44 | 0.05 | 0.78 | 6.5 | 6.53 | 6.4 | 776854 |
| 1724884800 | 6.39 | -0.52 | -7.53 | 6.87 | 6.93 | 6.18 | 2741880 |
| 1724798400 | 6.91 | -0.04 | -0.58 | 6.85 | 6.92 | 6.71 | 986851 |
| 1724712000 | 6.95 | -0.1 | -1.42 | 7.05 | 7.1 | 6.82 | 1425632 |
| 1724452800 | 7.05 | 0.28 | 4.14 | 6.95 | 7.22 | 6.835 | 1606415 |
| 1724366400 | 6.77 | -0.32 | -4.51 | 7.09 | 7.13 | 6.76 | 1758465 |
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
