Hot Features
プレミアム
OppFi Inc (OPFI)
NYSE
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
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 | 0.94 | 12.9476584022 | 7.26 | 8.48 | 7.18 | 651973 | 7.87895497 | CS |
| 4 | 3.06 | 59.53307393 | 5.14 | 8.48 | 4.8301 | 574297 | 6.93086095 | CS |
| 12 | 3.98 | 94.3127962085 | 4.22 | 8.48 | 3.93 | 361791 | 5.9083685 | CS |
| 26 | 4.9 | 148.484848485 | 3.3 | 8.48 | 3.045 | 279390 | 5.13476543 | CS |
| 52 | 4.47 | 119.839142091 | 3.73 | 8.48 | 2.35 | 308344 | 4.2823584 | CS |
| 156 | 3 | 57.6923076923 | 5.2 | 8.48 | 1.7 | 208869 | 3.90672698 | CS |
| 260 | -2.27 | -21.6809933142 | 10.47 | 11.06 | 1.7 | 224326 | 4.52785645 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732750800 | 7.98 | -0.02 | -0.25 | 8.13 | 8.18 | 7.81 | 495443 |
| 1732664400 | 8 | 0.15 | 1.91 | 7.99 | 8.17 | 7.82 | 824915 |
| 1732578000 | 7.85 | 0.24 | 3.15 | 8 | 8 | 7.51 | 818227 |
| 1732318800 | 7.61 | 0.39 | 5.40 | 7.26 | 7.61 | 7.18 | 469306 |
| 1732232400 | 7.22 | 0.12 | 1.69 | 7.11 | 7.54 | 6.9917 | 682589 |
| 1732146000 | 7.1 | -0.03 | -0.42 | 7.2 | 7.2689 | 6.73 | 571641 |
| 1732059600 | 7.13 | 0.22 | 3.18 | 7.03 | 7.29 | 6.9 | 892231 |
| 1731973200 | 6.91 | 0.38 | 5.82 | 6.6 | 7 | 6.5753 | 519400 |
| 1731714000 | 6.53 | -0.04 | -0.61 | 6.6 | 6.72 | 6.44 | 411248 |
| 1731627600 | 6.57 | -0.18 | -2.67 | 6.74 | 6.83 | 6.5334 | 250453 |
| 1731541200 | 6.75 | -0.39 | -5.46 | 7.07 | 7.08 | 6.72 | 377336 |
| 1731454800 | 7.14 | 0.31 | 4.54 | 6.8 | 7.1591 | 6.64 | 846839 |
| 1731368400 | 6.83 | 0.33 | 5.08 | 6.63 | 7.09 | 6.59 | 711938 |
| 1731109200 | 6.5 | -0.12 | -1.81 | 6.71 | 6.8724 | 6.32 | 708410 |
| 1731022800 | 6.62 | 1.21 | 22.37 | 5.96 | 6.63 | 5.82 | 1236238 |
| 1730936400 | 5.41 | 0.47 | 9.51 | 5.39 | 5.4379 | 5.1218 | 333817 |
| 1730850000 | 4.94 | 0.09 | 1.86 | 4.87 | 4.98 | 4.85 | 195587 |
| 1730763600 | 4.85 | -0.2 | -3.96 | 5.0599999 | 5.12 | 4.8301 | 320052 |
| 1730500800 | 5.05 | -0.07 | -1.37 | 5.14 | 5.16 | 5.01 | 245982 |
| 1730414400 | 5.12 | -0.12 | -2.29 | 5.22 | 5.23 | 4.93 | 343963 |
| 1730328000 | 5.24 | -0.01 | -0.19 | 5.25 | 5.34 | 5.21 | 171347 |
| 1730241600 | 5.25 | -0.14 | -2.60 | 5.4 | 5.425 | 5.22 | 181187 |
| 1730155200 | 5.39 | 0.34 | 6.73 | 5.12 | 5.39 | 5.04 | 337543 |
| 1729896000 | 5.05 | -0.07 | -1.37 | 5.15 | 5.2403 | 5.04 | 216157 |
| 1729809600 | 5.12 | -0.03 | -0.58 | 5.19 | 5.2493999 | 5.12 | 160767 |
| 1729723200 | 5.15 | -0.4 | -7.21 | 5.5199999 | 5.5199999 | 5.15 | 356322 |
| 1729636800 | 5.55 | 0.19 | 3.54 | 5.3 | 5.58 | 5.26 | 566888 |
| 1729550400 | 5.36 | 0.17 | 3.28 | 5.19 | 5.43 | 5.19 | 502071 |
| 1729291200 | 5.19 | 0.37 | 7.68 | 4.85 | 5.22 | 4.8 | 667604 |
| 1729204800 | 4.82 | -0.05 | -1.03 | 4.87 | 4.88 | 4.78 | 129020 |
| 1729118400 | 4.87 | -0.01 | -0.20 | 4.92 | 4.945 | 4.83 | 112094 |
| 1729032000 | 4.88 | -0.04 | -0.81 | 4.92 | 4.95 | 4.8 | 141615 |
| 1728945600 | 4.92 | 0.22 | 4.68 | 4.76 | 5.01 | 4.73 | 445484 |
| 1728686400 | 4.7 | -0.13 | -2.69 | 4.86 | 4.92 | 4.68 | 181012 |
| 1728600000 | 4.83 | -0.13 | -2.62 | 4.95 | 4.97 | 4.8 | 140733 |
| 1728513600 | 4.96 | 0.21 | 4.42 | 4.78 | 5.0199999 | 4.68 | 432588 |
| 1728427200 | 4.75 | 0.18 | 3.94 | 4.49 | 4.82 | 4.41 | 370530 |
| 1728340800 | 4.57 | 0.1 | 2.24 | 4.44 | 4.67 | 4.44 | 259977 |
| 1728081600 | 4.47 | -0.05 | -1.11 | 4.51 | 4.54 | 4.38 | 145914 |
| 1727995200 | 4.5199999 | -0.17 | -3.62 | 4.68 | 4.69 | 4.48 | 226298 |
| 1727908800 | 4.69 | -0.25 | -5.06 | 4.95 | 4.99 | 4.68 | 194309 |
| 1727822400 | 4.94 | 0.21 | 4.44 | 4.82 | 5 | 4.7699999 | 544933 |
| 1727736000 | 4.73 | -0.15 | -3.07 | 4.87 | 4.875 | 4.6443 | 324109 |
| 1727476800 | 4.88 | 0.12 | 2.52 | 4.8099999 | 4.905 | 4.7016 | 318872 |
| 1727390400 | 4.76 | 0.19 | 4.16 | 4.68 | 5 | 4.605 | 544635 |
| 1727304000 | 4.57 | 0.07 | 1.56 | 4.5199999 | 4.64 | 4.44 | 190380 |
| 1727217600 | 4.5 | 0.04 | 0.90 | 4.51 | 4.5199999 | 4.34 | 119946 |
| 1727131200 | 4.46 | 0.08 | 1.83 | 4.45 | 4.46 | 4.3211 | 129312 |
| 1726872000 | 4.38 | 0.06 | 1.39 | 4.32 | 4.46 | 4.32 | 182329 |
| 1726785600 | 4.32 | -0.04 | -0.92 | 4.42 | 4.5 | 4.3099999 | 91785 |
| 1726699200 | 4.36 | -0.1 | -2.24 | 4.43 | 4.5599999 | 4.36 | 100110 |
| 1726612800 | 4.46 | 0.16 | 3.72 | 4.3099999 | 4.51 | 4.3 | 131317 |
| 1726526400 | 4.3 | -0.03 | -0.69 | 4.3099999 | 4.33 | 4.16 | 169888 |
| 1726267200 | 4.33 | 0.07 | 1.64 | 4.29 | 4.39 | 4.29 | 106906 |
| 1726180800 | 4.26 | 0.08 | 1.91 | 4.2 | 4.3277 | 4.19 | 185998 |
| 1726094400 | 4.18 | 0.12 | 2.96 | 4.08 | 4.29 | 4.08 | 279202 |
| 1726008000 | 4.0599999 | -0.21 | -4.92 | 4.23 | 4.29 | 3.93 | 297943 |
| 1725921600 | 4.2699999 | 0.2 | 4.91 | 4.09 | 4.35 | 4.09 | 231306 |
| 1725662400 | 4.07 | -0.15 | -3.55 | 4.22 | 4.29 | 4.07 | 201617 |
| 1725576000 | 4.22 | -0.12 | -2.76 | 4.38 | 4.4023 | 4.18 | 250324 |
| 1725489600 | 4.34 | -0.39 | -8.25 | 4.66 | 4.7 | 4.25 | 252919 |
| 1725403200 | 4.73 | -0.04 | -0.84 | 4.73 | 4.85 | 4.58 | 327470 |
| 1725057600 | 4.7699999 | 0.16 | 3.47 | 4.62 | 4.7699999 | 4.595 | 121517 |
| 1724971200 | 4.61 | 0.07 | 1.54 | 4.6 | 4.88 | 4.54 | 312518 |
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
