Hot Features
プレミアム
Ouster Inc (OUST)
NYSE
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 11.98 | 1.56 | 14.97 | 10.2 | 12.32 | 9.8 | 4179003 |
| 1734651600 | 10.42 | 0.04 | 0.39 | 11.2061 | 12 | 10.28 | 2699746 |
| 1734565200 | 10.38 | -0.62 | -5.64 | 10.83 | 12.07 | 10.05 | 3471699 |
| 1734478800 | 11 | 1.62 | 17.27 | 10.215 | 11.39 | 9.69 | 3655313 |
| 1734392400 | 9.38 | 0.3 | 3.30 | 9.055 | 9.56 | 8.88 | 1065084 |
| 1734133200 | 9.08 | -0.06 | -0.66 | 9.2449999 | 9.345 | 8.86 | 888126 |
| 1734046800 | 9.14 | -0.49 | -5.09 | 9.94 | 10.1898 | 9.03 | 1526793 |
| 1733960400 | 9.63 | -0.16 | -1.63 | 9.9 | 9.91 | 9.27 | 1274329 |
| 1733874000 | 9.7899999 | -0.19 | -1.90 | 9.9059 | 10.26 | 9.7 | 1108844 |
| 1733787600 | 9.98 | -0.41 | -3.95 | 10.36 | 10.4499 | 9.75 | 1241952 |
| 1733528400 | 10.39 | 1.45 | 16.22 | 9.085 | 10.52 | 9 | 2534473 |
| 1733442000 | 8.94 | 0.04 | 0.45 | 8.9701 | 9.26 | 8.74 | 843657 |
| 1733355600 | 8.9 | -0.2 | -2.20 | 9.03 | 9.3699999 | 8.83 | 804326 |
| 1733269200 | 9.1 | -0.52 | -5.41 | 9.3664 | 9.3664 | 8.51 | 1405301 |
| 1733182800 | 9.6199999 | -0.26 | -2.63 | 9.985 | 10.3594 | 9.57 | 1301212 |
| 1732917840 | 9.88 | 0.33 | 3.46 | 9.7 | 10.25 | 9.6937 | 662741 |
| 1732750800 | 9.55 | 0.19 | 2.03 | 9.43 | 10.15 | 9.43 | 940310 |
| 1732664400 | 9.36 | -0.52 | -5.26 | 9.75 | 9.8699999 | 9.28 | 997320 |
| 1732578000 | 9.88 | 0.35 | 3.67 | 9.89 | 9.95 | 9.41 | 1070834 |
| 1732318800 | 9.53 | 0.56 | 6.24 | 9.15 | 9.77 | 9 | 1036630 |
| 1732232400 | 8.97 | 0.09 | 1.01 | 8.955 | 9.01 | 8.59 | 706368 |
| 1732146000 | 8.88 | -0.14 | -1.55 | 9.02 | 9.03 | 8.5 | 906365 |
| 1732059600 | 9.02 | 0.24 | 2.73 | 8.88 | 9.68 | 8.75 | 1785104 |
| 1731973200 | 8.78 | 0.34 | 4.03 | 8.45 | 8.91 | 8.25 | 1455041 |
| 1731714000 | 8.44 | -0.26 | -2.99 | 8.82 | 8.85 | 8.22 | 890205 |
| 1731627600 | 8.7 | -0.41 | -4.50 | 9.23 | 9.3899 | 8.56 | 1162843 |
| 1731541200 | 9.11 | -0.66 | -6.76 | 9.51 | 9.76 | 8.8699999 | 1161493 |
| 1731454800 | 9.77 | -0.78 | -7.39 | 10.3 | 10.3 | 9.57 | 2374128 |
| 1731368400 | 10.55 | 2.56 | 32.04 | 8.3 | 10.73 | 8.3 | 4162981 |
| 1731109200 | 7.99 | 0.12 | 1.52 | 7.5321 | 8.1 | 7.27 | 1899375 |
| 1731022800 | 7.87 | 0.04 | 0.51 | 7.915 | 8.05 | 7.65 | 1111158 |
| 1730936400 | 7.83 | 0.37 | 4.96 | 7.92 | 8.015 | 7.5 | 1103688 |
| 1730850000 | 7.46 | 0.41 | 5.82 | 7.08 | 7.525 | 7.08 | 718478 |
| 1730763600 | 7.05 | 0.05 | 0.71 | 7.02 | 7.3 | 7.005 | 718237 |
| 1730500800 | 7 | 0.37 | 5.58 | 6.79 | 7.275 | 6.74 | 953383 |
| 1730414400 | 6.63 | -0.34 | -4.88 | 6.93 | 6.93 | 6.595 | 646854 |
| 1730328000 | 6.97 | -0.13 | -1.83 | 6.98 | 7.1499 | 6.77 | 894924 |
| 1730241600 | 7.1 | -0.33 | -4.44 | 7.425 | 7.425 | 6.97 | 1145351 |
| 1730155200 | 7.43 | -0.12 | -1.59 | 7.66 | 7.84 | 7.42 | 865417 |
| 1729896000 | 7.55 | -0.2 | -2.58 | 7.81 | 8.01 | 7.55 | 645670 |
| 1729809600 | 7.75 | -0.06 | -0.77 | 7.85 | 8.18 | 7.67 | 812685 |
| 1729723200 | 7.81 | -0.57 | -6.80 | 8.3 | 8.3 | 7.54 | 1465656 |
| 1729636800 | 8.38 | 0.13 | 1.58 | 8.3 | 8.52 | 8.01 | 1174659 |
| 1729550400 | 8.25 | 0.18 | 2.23 | 8.02 | 8.33 | 7.65 | 1016687 |
| 1729291200 | 8.07 | 0.15 | 1.89 | 8.0399999 | 8.3699999 | 7.93 | 1832067 |
| 1729204800 | 7.92 | 0.4 | 5.32 | 7.58 | 8.13 | 7.4029 | 1745541 |
| 1729118400 | 7.52 | 0.4 | 5.62 | 7.28 | 7.545 | 7.115 | 1016322 |
| 1729032000 | 7.12 | 0.04 | 0.56 | 7.09 | 7.266 | 6.8 | 937036 |
| 1728945600 | 7.08 | -0.07 | -0.98 | 7.18 | 7.23 | 6.8915 | 747199 |
| 1728686400 | 7.15 | 0.57 | 8.66 | 6.55 | 7.31 | 6.55 | 1281603 |
| 1728600000 | 6.58 | -0.05 | -0.75 | 6.5 | 6.67 | 6.3913 | 615244 |
| 1728513600 | 6.63 | 0.36 | 5.74 | 6.26 | 6.73 | 6.16 | 836646 |
| 1728427200 | 6.2699999 | -0.18 | -2.79 | 6.4 | 6.48 | 6.23 | 590761 |
| 1728340800 | 6.45 | 0.07 | 1.10 | 6.49 | 6.586 | 6.29 | 661814 |
| 1728081600 | 6.38 | 0.22 | 3.57 | 6.25 | 6.58 | 6.1901 | 805498 |
| 1727995200 | 6.16 | -0.04 | -0.65 | 6.1398 | 6.22 | 6.0599999 | 492782 |
| 1727908800 | 6.2 | 0.14 | 2.31 | 6.07 | 6.24 | 6.05 | 567613 |
| 1727822400 | 6.0599999 | -0.24 | -3.81 | 6.35 | 6.365 | 5.97 | 813485 |
| 1727735520 | 6.3 | -0.06 | -0.94 | 6.35 | 6.51 | 6.2 | 1075616 |
| 1727476800 | 6.36 | 0.07 | 1.11 | 6.35 | 6.69 | 6.35 | 941821 |
| 1727390400 | 6.29 | 0.36 | 6.07 | 6.07 | 6.3598 | 5.96 | 959379 |
| 1727304000 | 5.93 | -0.29 | -4.66 | 6.2 | 6.21 | 5.905 | 811912 |
| 1727217600 | 6.22 | 0.28 | 4.71 | 6.0199999 | 6.32 | 5.96 | 946359 |
| 1727131200 | 5.94 | -0.12 | -1.98 | 6.13 | 6.1449999 | 5.9297 | 688859 |
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
