
Ooma Inc (OOMA)
NYSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.07 | -0.511322132944 | 13.69 | 13.985 | 13.18 | 155574 | 13.64360697 | CS |
4 | -1.35 | -9.01803607214 | 14.97 | 14.97 | 13.14 | 159406 | 13.77466301 | CS |
12 | -0.67 | -4.68859342197 | 14.29 | 15.645 | 13.14 | 124347 | 14.15069846 | CS |
26 | 2.25 | 19.7889182058 | 11.37 | 17 | 10.93 | 118494 | 13.94890781 | CS |
52 | 4.87 | 55.6571428571 | 8.75 | 17 | 6.5 | 120535 | 11.39069521 | CS |
156 | -1.1 | -7.47282608696 | 14.72 | 17 | 6.5 | 95647 | 12.19914095 | CS |
260 | 3.67 | 36.8844221106 | 9.95 | 24.89 | 6.5 | 118555 | 14.40041607 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1743028800 | 13.62 | -0.3 | -2.16 | 13.91 | 13.95 | 13.585 | 80479 |
1742942400 | 13.92 | 0.14 | 1.02 | 13.72 | 13.985 | 13.72 | 143941 |
1742856000 | 13.78 | 0.42 | 3.14 | 13.6 | 13.94 | 13.5 | 156690 |
1742596800 | 13.36 | -0.26 | -1.91 | 13.37 | 13.415 | 13.18 | 218985 |
1742510400 | 13.62 | -0.06 | -0.44 | 13.57 | 13.773 | 13.49 | 140812 |
1742424000 | 13.68 | -0.03 | -0.22 | 13.69 | 13.77 | 13.505 | 117443 |
1742337600 | 13.71 | 0.21 | 1.56 | 13.48 | 13.82 | 13.3129 | 181474 |
1742251200 | 13.5 | -0.11 | -0.81 | 13.58 | 13.74 | 13.33 | 351233 |
1741992000 | 13.61 | 0.14 | 1.04 | 13.59 | 13.735 | 13.44 | 167263 |
1741905600 | 13.47 | -0.27 | -1.97 | 13.74 | 13.74 | 13.31 | 113794 |
1741819200 | 13.74 | 0.13 | 0.96 | 13.71 | 13.99 | 13.42 | 130123 |
1741732800 | 13.61 | -0.15 | -1.09 | 13.67 | 13.78 | 13.4 | 170534 |
1741646400 | 13.76 | -0.29 | -2.06 | 14 | 14.23 | 13.63 | 176579 |
1741390800 | 14.05 | 0.33 | 2.41 | 13.74 | 14.17 | 13.59 | 211085 |
1741304400 | 13.72 | -0.34 | -2.42 | 13.44 | 14.12 | 13.44 | 172242 |
1741218000 | 14.06 | 0.31 | 2.25 | 14.54 | 14.75 | 13.17 | 204172 |
1741131600 | 13.75 | -0.13 | -0.94 | 13.66 | 13.925 | 13.14 | 137680 |
1741045200 | 13.88 | -0.5 | -3.48 | 14.6 | 14.6 | 13.79 | 91172 |
1740786000 | 14.38 | -0.01 | -0.07 | 14.39 | 14.605 | 14.175 | 126555 |
1740699600 | 14.39 | -0.13 | -0.90 | 14.44 | 14.65 | 14.29 | 105184 |
1740613200 | 14.52 | -0.29 | -1.96 | 14.97 | 14.97 | 14.42 | 71161 |
1740526800 | 14.81 | 0.05 | 0.34 | 14.9 | 15.01 | 14.59 | 109997 |
1740440400 | 14.76 | 0.35 | 2.43 | 14.47 | 14.9 | 14.38 | 155864 |
1740181200 | 14.41 | -0.52 | -3.48 | 15.07 | 15.09 | 14.4 | 108350 |
1740094800 | 14.93 | -0.07 | -0.47 | 14.89 | 15.03 | 14.49 | 130989 |
1740008400 | 15 | -0.46 | -2.98 | 15.46 | 15.54 | 14.8 | 294068 |
1739922000 | 15.46 | -0.01 | -0.06 | 15.5 | 15.645 | 15.37 | 60120 |
1739576400 | 15.47 | 0.12 | 0.78 | 15.51 | 15.51 | 15.3006 | 73541 |
1739490000 | 15.35 | 0.55 | 3.72 | 15 | 15.43 | 14.8 | 142872 |
1739403600 | 14.8 | -0.31 | -2.05 | 14.89 | 15.075 | 14.75 | 112625 |
1739317200 | 15.11 | 0.44 | 3.00 | 14.51 | 15.13 | 14.51 | 131253 |
1739230800 | 14.67 | 0.19 | 1.31 | 14.5 | 14.755 | 14.43 | 51134 |
1738971600 | 14.48 | -0.35 | -2.36 | 14.88 | 14.905 | 14.47 | 59742 |
1738885200 | 14.83 | 0.22 | 1.51 | 14.82 | 14.855 | 14.576 | 43414 |
1738798800 | 14.61 | -0.27 | -1.81 | 14.81 | 14.96 | 14.5 | 104451 |
1738712400 | 14.88 | 0.46 | 3.19 | 14.47 | 14.9 | 14.4312 | 101247 |
1738626000 | 14.42 | 0.05 | 0.35 | 14.12 | 14.475 | 13.78 | 88619 |
1738366800 | 14.37 | -0.11 | -0.76 | 14.41 | 14.735 | 14.26 | 97225 |
1738280400 | 14.48 | -0.3 | -2.03 | 14.91 | 14.91 | 14.47 | 51798 |
1738194000 | 14.78 | -0.08 | -0.54 | 14.84 | 14.91 | 14.5872 | 69478 |
1738107600 | 14.86 | 0.58 | 4.06 | 14.27 | 14.89 | 14.16 | 99217 |
1738021200 | 14.28 | -0.13 | -0.90 | 14.35 | 14.6 | 14.21 | 75904 |
1737762000 | 14.41 | 0.4 | 2.86 | 14.1 | 14.41 | 14.1 | 134003 |
1737675600 | 14.01 | 0 | 0.00 | 14.01 | 14.01 | 14.01 | 0 |
1737589200 | 14.01 | -0.1 | -0.71 | 14.07 | 14.25 | 14 | 93029 |
1737502800 | 14.11 | -0.06 | -0.42 | 14.335 | 14.37 | 14.02 | 113875 |
1737157200 | 14.17 | 0.16 | 1.14 | 14.08 | 14.1971 | 13.955 | 104519 |
1737070800 | 14.01 | -0.04 | -0.28 | 14.08 | 14.21 | 13.9 | 104761 |
1736984400 | 14.05 | 0.46 | 3.38 | 13.81 | 14.14 | 13.81 | 94386 |
1736898000 | 13.59 | -0.05 | -0.37 | 13.66 | 13.725 | 13.48 | 208311 |
1736811600 | 13.64 | -0.01 | -0.07 | 13.48 | 13.65 | 13.45 | 55668 |
1736552400 | 13.65 | -0.25 | -1.80 | 13.54 | 13.796 | 13.49 | 72583 |
1736379600 | 13.9 | 0.07 | 0.51 | 13.55 | 13.99 | 13.44 | 129828 |
1736293200 | 13.83 | -0.13 | -0.93 | 14.135 | 14.135 | 13.66 | 120294 |
1736206800 | 13.96 | -0.26 | -1.83 | 14.12 | 14.37 | 13.9 | 123470 |
1735947600 | 14.22 | 0.08 | 0.57 | 14.2 | 14.26 | 13.85 | 56264 |
1735861200 | 14.14 | 0.08 | 0.57 | 14.29 | 14.51 | 13.97 | 78044 |
1735688400 | 14.06 | -0.15 | -1.06 | 14.31 | 14.335 | 13.97 | 80996 |
1735602000 | 14.21 | -0.05 | -0.35 | 14.21 | 14.5 | 14 | 75256 |
1735342800 | 14.26 | -0.29 | -1.99 | 14.35 | 14.52 | 14.04 | 70292 |
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