Hot Features
プレミアム
Blue Owl Capital Inc (OWL)
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 | -0.2324 | -2.40206718346 | 9.675 | 10.495 | 9.17 | 31089362 | 9.79116056 | CS |
| 4 | -0.2674 | -2.75386199794 | 9.71 | 10.74 | 9.17 | 22746729 | 9.9003279 | CS |
| 12 | 0.3326 | 3.65093304061 | 9.11 | 10.915 | 7.95 | 28047895 | 9.55958078 | CS |
| 26 | -7.4424 | -44.0769914125 | 16.885 | 17 | 7.95 | 26774480 | 10.80247912 | CS |
| 52 | -9.8574 | -51.074611399 | 19.3 | 21.08 | 7.95 | 18490702 | 12.58246221 | CS |
| 156 | -1.7474 | -15.6157283289 | 11.19 | 26.725 | 7.95 | 9980698 | 14.66656056 | CS |
| 260 | -6.1974 | -39.6253196931 | 15.64 | 26.725 | 7.95 | 7167234 | 14.25048871 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781131200 | 9.47 | -0.12 | -1.25 | 9.49 | 9.7449999 | 9.36 | 21254613 |
| 1781044800 | 9.59 | 0.17 | 1.80 | 9.56 | 9.75 | 9.17 | 24203146 |
| 1780958400 | 9.42 | -0.38 | -3.88 | 9.7899999 | 9.815 | 9.38 | 26018916 |
| 1780699200 | 9.8 | -0.39 | -3.83 | 10.12 | 10.1681 | 9.61 | 29404883 |
| 1780612800 | 10.19 | 0.5 | 5.16 | 9.73 | 10.495 | 9.73 | 43871943 |
| 1780526400 | 9.69 | -0.38 | -3.77 | 9.675 | 9.81 | 9.55 | 31947922 |
| 1780440000 | 10.07 | -0.4 | -3.82 | 10.44 | 10.44 | 10.015 | 27954506 |
| 1780353600 | 10.47 | 0.19 | 1.85 | 10.29 | 10.74 | 10.18 | 21619362 |
| 1780094400 | 10.28 | 0.35 | 3.52 | 9.94 | 10.385 | 9.89 | 25551225 |
| 1780008000 | 9.93 | -0.2 | -1.97 | 10.05 | 10.095 | 9.81 | 17387917 |
| 1779921600 | 10.13 | 0.03 | 0.30 | 10.16 | 10.45 | 10.09 | 19038242 |
| 1779835200 | 10.1 | 0.04 | 0.40 | 10.01 | 10.22 | 9.99 | 10910382 |
| 1779489600 | 10.06 | -0.14 | -1.37 | 10.17 | 10.385 | 10 | 15726584 |
| 1779403200 | 10.2 | 0.47 | 4.83 | 9.71 | 10.23 | 9.6601 | 32055969 |
| 1779316800 | 9.73 | 0.3 | 3.18 | 9.48 | 9.785 | 9.224 | 18337234 |
| 1779230400 | 9.43 | -0.06 | -0.63 | 9.46 | 9.575 | 9.325 | 18074851 |
| 1779144000 | 9.49 | 0.03 | 0.32 | 9.45 | 9.75 | 9.39 | 15470844 |
| 1778884800 | 9.46 | -0.35 | -3.57 | 9.75 | 9.81 | 9.45 | 14795142 |
| 1778798400 | 9.81 | 0.04 | 0.41 | 9.89 | 10.06 | 9.73 | 17549910 |
| 1778712000 | 9.77 | -0.23 | -2.30 | 9.71 | 9.8 | 9.35 | 22268882 |
| 1778625600 | 10 | -0.08 | -0.79 | 10.07 | 10.12 | 9.71 | 39165578 |
| 1778539200 | 10.08 | -0.48 | -4.55 | 10.49 | 10.53 | 9.98 | 27966759 |
| 1778280000 | 10.56 | 0.21 | 2.03 | 10.39 | 10.585 | 10.09 | 20235726 |
| 1778193600 | 10.35 | -0.19 | -1.80 | 10.41 | 10.54 | 10.17 | 27390397 |
| 1778107200 | 10.54 | -0.21 | -1.95 | 10.78 | 10.915 | 10.345 | 49828463 |
| 1778020800 | 10.75 | 0.63 | 6.23 | 10.21 | 10.805 | 10.03 | 47841377 |
| 1777934400 | 10.12 | 0.14 | 1.40 | 10.115 | 10.53 | 10.05 | 38544700 |
| 1777675200 | 9.98 | 0.23 | 2.36 | 10.2 | 10.31 | 9.68 | 53116941 |
| 1777588800 | 9.75 | 0.87 | 9.80 | 9.13 | 10.165 | 9 | 71844597 |
| 1777502400 | 8.88 | 0.02 | 0.23 | 8.78 | 8.985 | 8.7449999 | 29649025 |
| 1777416000 | 8.86 | -0.06 | -0.67 | 8.88 | 9.09 | 8.775 | 25020651 |
| 1777329600 | 8.92 | -0.26 | -2.83 | 9.1199999 | 9.26 | 8.84 | 29970891 |
| 1777070400 | 9.18 | -0.24 | -2.55 | 9.49 | 9.525 | 9.09 | 24114971 |
| 1776984000 | 9.42 | -0.5 | -5.04 | 9.69 | 9.8 | 9.16 | 29017228 |
| 1776897600 | 9.92 | 0.05 | 0.51 | 10.05 | 10.17 | 9.74 | 21856292 |
| 1776811200 | 9.8699999 | -0.02 | -0.20 | 10.01 | 10.3299 | 9.76 | 21787128 |
| 1776724800 | 9.89 | 0.04 | 0.41 | 9.75 | 9.97 | 9.67 | 15044389 |
| 1776465600 | 9.85 | 0.2 | 2.07 | 9.9 | 10.07 | 9.645 | 33894359 |
| 1776379200 | 9.65 | -0.27 | -2.72 | 10.21 | 10.22 | 9.59 | 31247066 |
| 1776292800 | 9.92 | 0.75 | 8.18 | 9.32 | 10.11 | 9.32 | 66736850 |
| 1776206400 | 9.17 | 0.72 | 8.52 | 8.71 | 9.28 | 8.65 | 39789194 |
| 1776120000 | 8.45 | 0.22 | 2.67 | 8.18 | 8.57 | 8.11 | 27472233 |
| 1775860800 | 8.23 | -0.05 | -0.60 | 8.2899999 | 8.2899999 | 8.07 | 18341553 |
| 1775774400 | 8.28 | -0.04 | -0.48 | 8.26 | 8.41 | 8.13 | 18076627 |
| 1775688000 | 8.32 | -0.15 | -1.77 | 8.82 | 8.8699999 | 8.2899999 | 28026473 |
| 1775601600 | 8.47 | 0.02 | 0.24 | 8.4 | 8.55 | 8.34 | 15133214 |
| 1775515200 | 8.45 | -0.12 | -1.40 | 8.6 | 8.65 | 8.3699999 | 23107496 |
| 1775169600 | 8.57 | -0.14 | -1.61 | 8.24 | 8.725 | 7.95 | 62400666 |
| 1775083200 | 8.71 | -0.42 | -4.60 | 9.28 | 9.28 | 8.6199999 | 25172933 |
| 1774996800 | 9.13 | 0.06 | 0.66 | 9.23 | 9.275 | 8.895 | 19619603 |
| 1774910400 | 9.07 | 0.23 | 2.60 | 8.9 | 9.24 | 8.82 | 20001365 |
| 1774651200 | 8.84 | -0.18 | -2.00 | 8.85 | 9.025 | 8.82 | 19439704 |
| 1774564800 | 9.02 | -0.01 | -0.11 | 8.94 | 9.21 | 8.9 | 19700415 |
| 1774478400 | 9.03 | 0.07 | 0.78 | 9.14 | 9.27 | 8.72 | 15972924 |
| 1774392000 | 8.96 | -0.13 | -1.43 | 8.84 | 9.1 | 8.8 | 25472189 |
| 1774305600 | 9.09 | -0.03 | -0.33 | 9.16 | 9.38 | 9.075 | 25027834 |
| 1774046400 | 9.1199999 | 0 | 0.00 | 9.15 | 9.24 | 8.95 | 26768561 |
| 1773960000 | 9.1199999 | 0.01 | 0.11 | 8.95 | 9.2093 | 8.89 | 23903905 |
| 1773873600 | 9.11 | -0.04 | -0.44 | 9.11 | 9.38 | 9 | 36889781 |
| 1773787200 | 9.15 | 0.39 | 4.45 | 8.98 | 9.375 | 8.93 | 43923403 |
| 1773700800 | 8.76 | 0.01 | 0.11 | 8.8699999 | 8.93 | 8.5507 | 32812471 |
| 1773441600 | 8.75 | 0.14 | 1.63 | 8.67 | 8.91 | 8.65 | 31650785 |
| 1773355200 | 8.61 | -0.41 | -4.55 | 8.58 | 9.0189 | 8.58 | 51009804 |
| 1773268800 | 9.02 | -0.44 | -4.65 | 9.32 | 9.545 | 8.825 | 51706008 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
![Gifto [OLD] (GTOUSD)のロゴ。](/common/images/company/COIN_GTOUSD.png){kind=small}
