Hot Features
プレミアム
Offerpad Solutions Inc (OPAD)
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 | -0.6 | -16.4383561644 | 3.65 | 3.66 | 2.96 | 46884 | 3.38331727 | CS |
| 4 | -1.77 | -36.7219917012 | 4.82 | 5.13 | 2.96 | 58457 | 3.8637464 | CS |
| 12 | -0.26 | -7.85498489426 | 3.31 | 5.13 | 2.71 | 45241 | 3.68173922 | CS |
| 26 | -1.3 | -29.8850574713 | 4.35 | 5.13 | 2.57 | 53011 | 3.84374505 | CS |
| 52 | -7.05 | -69.801980198 | 10.1 | 10.25 | 2.57 | 50943 | 4.92219705 | CS |
| 156 | -95.05 | -96.8909276249 | 98.1 | 104.25 | 2.57 | 485295 | 32.09447046 | CS |
| 260 | -138.4 | -97.8437610463 | 141.45 | 314.55 | 2.57 | 743259 | 106.89092115 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735342800 | 3.2799999 | -0.16 | -4.65 | 3.415 | 3.415 | 3.1 | 51011 |
| 1735256400 | 3.44 | 0.04 | 1.18 | 3.4 | 3.47 | 3.225 | 38517 |
| 1735077840 | 3.4 | -0.02 | -0.58 | 3.42 | 3.4488 | 3.29 | 25403 |
| 1734997200 | 3.42 | -0.23 | -6.30 | 3.65 | 3.66 | 3.2599999 | 72603 |
| 1734738000 | 3.65 | 0.23 | 6.73 | 3.37 | 3.65 | 3.3 | 187538 |
| 1734651600 | 3.42 | 0.08 | 2.40 | 3.39 | 3.48 | 3.09 | 80730 |
| 1734565200 | 3.34 | -0.17 | -4.84 | 3.76 | 3.76 | 3.2799999 | 71374 |
| 1734478800 | 3.51 | 0 | 0.00 | 3.5 | 3.5796 | 3.281 | 64831 |
| 1734392400 | 3.51 | -0.48 | -12.03 | 3.94 | 4.01 | 3.51 | 55029 |
| 1734133200 | 3.99 | -0.23 | -5.45 | 4.21 | 4.24 | 3.94 | 27161 |
| 1734046800 | 4.22 | -0.07 | -1.63 | 4.37 | 4.4499 | 4.11 | 77418 |
| 1733960400 | 4.29 | 0.2 | 4.89 | 4.0799 | 4.45 | 4.01 | 40772 |
| 1733874000 | 4.09 | 0.27 | 7.07 | 3.835 | 4.3 | 3.73 | 45305 |
| 1733787600 | 3.82 | -0.17 | -4.26 | 4.07 | 4.23 | 3.82 | 27585 |
| 1733528400 | 3.99 | -0.24 | -5.67 | 4.2583 | 4.2756 | 3.9 | 43222 |
| 1733442000 | 4.23 | -0.66 | -13.50 | 4.735 | 4.735 | 4.18 | 34122 |
| 1733355600 | 4.89 | -0.15 | -2.98 | 5.01 | 5.13 | 4.39 | 74636 |
| 1733269200 | 5.04 | 0.36 | 7.69 | 4.755 | 5.04 | 4.67 | 48731 |
| 1733182800 | 4.68 | -0.25 | -5.07 | 4.82 | 4.87 | 4.55 | 44699 |
| 1732917840 | 4.93 | 0.16 | 3.35 | 4.87 | 4.9867 | 4.7699999 | 62111 |
| 1732750800 | 4.7699999 | 0.64 | 15.50 | 4.2699999 | 4.79 | 4.195 | 53458 |
| 1732664400 | 4.13 | -0.01 | -0.24 | 4.08 | 4.2699999 | 3.84 | 40645 |
| 1732578000 | 4.14 | 0.06 | 1.47 | 4.32 | 4.3399 | 4.09 | 49880 |
| 1732318800 | 4.08 | 0.25 | 6.53 | 3.905 | 4.18 | 3.905 | 50687 |
| 1732232400 | 3.83 | 0.25 | 6.98 | 3.58 | 3.8671 | 3.5093 | 16838 |
| 1732146000 | 3.58 | -0.1 | -2.72 | 3.8 | 3.8 | 3.5 | 18656 |
| 1732059600 | 3.68 | 0.06 | 1.66 | 3.607 | 3.7024 | 3.6 | 19695 |
| 1731973200 | 3.62 | -0.09 | -2.43 | 3.875 | 3.94 | 3.58 | 29486 |
| 1731714000 | 3.71 | -0.02 | -0.54 | 3.76 | 3.85 | 3.68 | 24808 |
| 1731627600 | 3.73 | -0.51 | -12.03 | 4.16 | 4.16 | 3.6701 | 29962 |
| 1731541200 | 4.24 | -0.14 | -3.20 | 4.5 | 4.885 | 4.2 | 79893 |
| 1731454800 | 4.38 | 0.52 | 13.47 | 3.91 | 4.38 | 3.89 | 53470 |
| 1731368400 | 3.86 | 0.21 | 5.75 | 3.6163 | 3.94 | 3.5601 | 56944 |
| 1731109200 | 3.65 | 0.04 | 1.11 | 3.64 | 3.91 | 3.6 | 45680 |
| 1731022800 | 3.61 | 0.09 | 2.56 | 3.47 | 3.93 | 3.47 | 41560 |
| 1730936400 | 3.52 | 0.36 | 11.39 | 3.25 | 3.5817 | 3.11 | 45937 |
| 1730850000 | 3.16 | -0.11 | -3.36 | 3.247 | 3.25 | 3 | 67354 |
| 1730763600 | 3.27 | 0.15 | 4.81 | 3.14 | 3.27 | 2.9668 | 54590 |
| 1730500800 | 3.12 | 0.11 | 3.65 | 3.06 | 3.14 | 2.99 | 33050 |
| 1730414400 | 3.0099999 | 0.01 | 0.33 | 2.95 | 3.0586 | 2.9129999 | 33181 |
| 1730328000 | 3 | -0.04 | -1.32 | 3.13 | 3.13 | 2.93 | 29417 |
| 1730241600 | 3.04 | 0.05 | 1.67 | 2.95 | 3.1 | 2.86 | 28043 |
| 1730155200 | 2.99 | 0.16 | 5.65 | 2.7799999 | 2.99 | 2.7799999 | 15546 |
| 1729896000 | 2.83 | -0.1 | -3.41 | 2.95 | 2.99 | 2.81 | 18177 |
| 1729809600 | 2.93 | 0.14 | 5.02 | 2.7599999 | 2.95 | 2.7599999 | 22702 |
| 1729723200 | 2.79 | -0.2 | -6.69 | 3.0099999 | 3.0099999 | 2.725 | 35853 |
| 1729636800 | 2.99 | 0.13 | 4.55 | 2.84 | 3 | 2.71 | 65365 |
| 1729550400 | 2.86 | -0.1 | -3.38 | 2.96 | 3.019 | 2.84 | 36289 |
| 1729291200 | 2.96 | -0.07 | -2.31 | 3.0299999 | 3.08 | 2.91 | 26881 |
| 1729204800 | 3.0299999 | -0.34 | -10.09 | 3.31 | 3.39 | 2.96 | 43362 |
| 1729118400 | 3.37 | 0.02 | 0.60 | 3.41 | 3.558 | 3.16 | 52981 |
| 1729032000 | 3.35 | 0.07 | 2.13 | 3.3 | 3.58 | 3.2349 | 34221 |
| 1728945600 | 3.2799999 | 0.19 | 6.15 | 3.12 | 3.29 | 3.075 | 29253 |
| 1728686400 | 3.09 | 0.26 | 9.19 | 2.8 | 3.14 | 2.8 | 28001 |
| 1728600000 | 2.83 | -0.08 | -2.75 | 3.0336 | 3.14 | 2.7599999 | 37751 |
| 1728513600 | 2.91 | -0.32 | -9.91 | 3.25 | 3.3299 | 2.86 | 47775 |
| 1728427200 | 3.23 | -0.15 | -4.44 | 3.39 | 3.39 | 3.23 | 28661 |
| 1728340800 | 3.38 | -0.01 | -0.29 | 3.31 | 3.44 | 3.18 | 25142 |
| 1728081600 | 3.39 | -0.02 | -0.59 | 3.54 | 3.54 | 3.2799999 | 23171 |
| 1727995200 | 3.41 | -0.17 | -4.75 | 3.5329 | 3.7387 | 3.38 | 17833 |
| 1727908800 | 3.58 | -0.35 | -8.91 | 3.9 | 3.91 | 3.55 | 17354 |
| 1727822400 | 3.93 | -0.13 | -3.20 | 4.03 | 4.07 | 3.93 | 14778 |
| 1727735520 | 4.0599999 | -0.02 | -0.49 | 4.1 | 4.1727999 | 3.9708 | 16837 |
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
