Hot Features
プレミアム
Oklo Inc (OKLO)
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 | 3.22 | 14.6830825353 | 21.93 | 31.91 | 21.61 | 20473627 | 28.35720163 | CS |
| 4 | 6.75 | 36.6847826087 | 18.4 | 31.91 | 17.14 | 17161447 | 22.96194796 | CS |
| 12 | 9.6 | 61.7363344051 | 15.55 | 31.91 | 15.48 | 19410660 | 22.00384978 | CS |
| 26 | 17.27 | 219.162436548 | 7.88 | 31.91 | 5.35 | 11316515 | 19.22124322 | CS |
| 52 | 9.65 | 62.2580645161 | 15.5 | 31.91 | 5.35 | 9771987 | 18.08160513 | CS |
| 156 | 9.65 | 62.2580645161 | 15.5 | 31.91 | 5.35 | 9771987 | 18.08160513 | CS |
| 260 | 9.65 | 62.2580645161 | 15.5 | 31.91 | 5.35 | 9771987 | 18.08160513 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736552400 | 25.24 | -0.88 | -3.37 | 26.46 | 27 | 24.4 | 8703547 |
| 1736466000 | 26.12 | 0 | 0.00 | 26.12 | 26.12 | 26.12 | 0 |
| 1736379600 | 26.12 | -3.38 | -11.46 | 28.105 | 29.19 | 24.7675 | 15381663 |
| 1736293200 | 29.5 | -0.5 | -1.67 | 29.81 | 31.91 | 28.28 | 15241934 |
| 1736206800 | 30 | 2.75 | 10.09 | 27.43 | 31.66 | 27.355 | 26152408 |
| 1735947600 | 27.25 | 5.4 | 24.71 | 22.005 | 27.44 | 21.94 | 23697936 |
| 1735861200 | 21.85 | 0.62 | 2.92 | 20.91 | 22.7399 | 20.7564 | 9134777 |
| 1735688400 | 21.23 | -2.42 | -10.23 | 23.65 | 23.8553 | 20.3 | 15628081 |
| 1735602000 | 23.65 | 0.87 | 3.82 | 22.47 | 24.2878 | 21.91 | 9634944 |
| 1735342800 | 22.78 | -1.26 | -5.24 | 23.9 | 24.53 | 21.68 | 9959149 |
| 1735256400 | 24.04 | 0.43 | 1.82 | 23.35 | 24.99 | 23.03 | 12396268 |
| 1735077840 | 23.61 | 1.59 | 7.22 | 21.95 | 24 | 21.42 | 11124299 |
| 1734997200 | 22.02 | 0.5 | 2.32 | 21.85 | 22.33 | 19.41 | 16674645 |
| 1734738000 | 21.52 | 0.56 | 2.67 | 20.12 | 22.67 | 19.65 | 19420617 |
| 1734651600 | 20.96 | 2.58 | 14.04 | 19.21 | 21.85 | 18.52 | 33797454 |
| 1734565200 | 18.38 | -0.72 | -3.77 | 21.38 | 22.94 | 18.03 | 49863832 |
| 1734478800 | 19.1 | 0.62 | 3.35 | 17.8041 | 19.28 | 17.21 | 7534656 |
| 1734392400 | 18.48 | -0.05 | -0.27 | 17.8499 | 18.73 | 17.14 | 7535939 |
| 1734133200 | 18.53 | 0.16 | 0.87 | 18.1364 | 18.73 | 17.91 | 5098318 |
| 1734046800 | 18.37 | -0.9 | -4.67 | 20.08 | 20.29 | 18.36 | 6765801 |
| 1733960400 | 19.27 | 0.85 | 4.61 | 19.18 | 19.59 | 17.9 | 8406669 |
| 1733874000 | 18.42 | -1.67 | -8.31 | 20.089 | 20.2227 | 18.28 | 10469815 |
| 1733787600 | 20.09 | -1.82 | -8.31 | 21.8866 | 22.41 | 20.07 | 8378643 |
| 1733528400 | 21.91 | 1.83 | 9.11 | 20.15 | 21.96 | 19.75 | 10813858 |
| 1733442000 | 20.08 | -0.26 | -1.28 | 20.44 | 20.58 | 19.58 | 6962190 |
| 1733355600 | 20.34 | 0.21 | 1.04 | 20.35 | 21.2 | 20.05 | 8151537 |
| 1733269200 | 20.13 | -2.1 | -9.45 | 22.05 | 22.06 | 20 | 12816943 |
| 1733182800 | 22.23 | -1.31 | -5.56 | 23.99 | 24.034 | 22.16 | 8344072 |
| 1732917840 | 23.54 | 1.59 | 7.24 | 22.245 | 24.4 | 22.0254 | 8862830 |
| 1732750800 | 21.95 | -0.09 | -0.41 | 22.42 | 23 | 21.01 | 7661617 |
| 1732664400 | 22.04 | -0.87 | -3.80 | 22.93 | 24.09 | 21.95 | 8988832 |
| 1732578000 | 22.91 | -2.29 | -9.09 | 25.78 | 25.78 | 21.9 | 18201309 |
| 1732318800 | 25.2 | -0.03 | -0.12 | 25.24 | 26.45 | 24.29 | 14271196 |
| 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 |
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
