Hot Features
プレミアム
Sandbridge Aquisition Corp (OWLT)
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 | -0.28 | -5.57768924303 | 5.02 | 5.062 | 4.45 | 201579 | 4.65939445 | CS |
| 4 | -0.6 | -11.2359550562 | 5.34 | 6.065 | 4.45 | 238711 | 5.33501686 | CS |
| 12 | -0.51 | -9.71428571429 | 5.25 | 6.35 | 4.19 | 241825 | 5.25586101 | CS |
| 26 | -9.65 | -67.0604586518 | 14.39 | 16.94 | 4.19 | 294731 | 8.74714126 | CS |
| 52 | -1.41 | -22.9268292683 | 6.15 | 16.94 | 4.19 | 218804 | 9.14711702 | CS |
| 156 | 4.5262 | 2117.02525725 | 0.2138 | 16.94 | 0.2088 | 170607 | 4.63026237 | CS |
| 260 | -5.26 | -52.6 | 10 | 16.94 | 0.18005 | 282833 | 3.45337146 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781217600 | 4.59 | 0 | 0.00 | 4.66 | 4.74 | 4.48 | 107353 |
| 1781131200 | 4.59 | -0.11 | -2.34 | 4.65 | 4.76 | 4.55 | 233288 |
| 1781044800 | 4.7 | -0.09 | -1.88 | 4.86 | 4.94 | 4.45 | 175062 |
| 1780958400 | 4.79 | 0.12 | 2.57 | 4.75 | 4.8 | 4.65 | 94251 |
| 1780699200 | 4.67 | -0.44 | -8.61 | 5.0199999 | 5.062 | 4.61 | 397943 |
| 1780612800 | 5.11 | 0.16 | 3.23 | 4.94 | 5.2356 | 4.91 | 386509 |
| 1780526400 | 4.95 | -0.3 | -5.71 | 5.23 | 5.23 | 4.87 | 277963 |
| 1780440000 | 5.25 | -0.24 | -4.37 | 5.43 | 5.43 | 4.95 | 411349 |
| 1780353600 | 5.49 | -0.04 | -0.72 | 5.46 | 5.6 | 5.2 | 291635 |
| 1780094400 | 5.53 | -0.47 | -7.83 | 5.94 | 5.9759 | 5.42 | 360237 |
| 1780008000 | 6 | 0.27 | 4.71 | 5.71 | 6.065 | 5.44 | 395346 |
| 1779921600 | 5.73 | 0 | 0.00 | 5.7699999 | 5.8 | 5.6 | 250322 |
| 1779835200 | 5.73 | -0.06 | -1.04 | 5.87 | 5.93 | 5.63 | 191051 |
| 1779489600 | 5.79 | 0.05 | 0.87 | 5.79 | 5.8 | 5.64 | 150336 |
| 1779403200 | 5.74 | -0.23 | -3.85 | 5.88 | 5.91 | 5.64 | 189993 |
| 1779316800 | 5.97 | 0.44 | 7.96 | 5.55 | 5.99 | 5.51 | 219771 |
| 1779230400 | 5.53 | 0.05 | 0.91 | 5.39 | 5.58 | 5.25 | 95531 |
| 1779144000 | 5.48 | -0.07 | -1.26 | 5.67 | 5.67 | 5.3625 | 177049 |
| 1778884800 | 5.55 | 0.15 | 2.78 | 5.34 | 5.67 | 5.34 | 130511 |
| 1778798400 | 5.4 | -0.22 | -3.91 | 5.61 | 5.725 | 5.34 | 150258 |
| 1778712000 | 5.62 | -0.3 | -5.07 | 5.92 | 5.92 | 5.51 | 136577 |
| 1778625600 | 5.92 | -0.2 | -3.27 | 6.0199999 | 6.03 | 5.72 | 183292 |
| 1778539200 | 6.12 | 0.38 | 6.62 | 5.88 | 6.35 | 5.88 | 306503 |
| 1778280000 | 5.74 | 0.88 | 18.11 | 5.0599999 | 5.74 | 4.9 | 387293 |
| 1778193600 | 4.86 | -0.34 | -6.54 | 5.21 | 5.25 | 4.83 | 200968 |
| 1778107200 | 5.2 | 0.24 | 4.84 | 5.03 | 5.2699999 | 4.84 | 212814 |
| 1778020800 | 4.96 | 0.16 | 3.33 | 4.92 | 5.07 | 4.8 | 215282 |
| 1777934400 | 4.8 | -0.04 | -0.83 | 4.8099999 | 4.97 | 4.72 | 103281 |
| 1777675200 | 4.84 | -0.1 | -2.02 | 4.9 | 5.046 | 4.765 | 188092 |
| 1777588800 | 4.94 | 0.08 | 1.65 | 4.83 | 4.95 | 4.7 | 211458 |
| 1777502400 | 4.86 | -0.22 | -4.33 | 5.0599999 | 5.12 | 4.86 | 161547 |
| 1777416000 | 5.08 | -0.11 | -2.12 | 5.15 | 5.2666 | 5.05 | 138588 |
| 1777329600 | 5.19 | -0.04 | -0.76 | 5.2 | 5.46 | 5.181 | 113556 |
| 1777070400 | 5.23 | -0.02 | -0.38 | 5.3 | 5.355 | 5.0599999 | 190960 |
| 1776984000 | 5.25 | -0.4 | -7.08 | 5.5199999 | 5.68 | 5.225 | 206928 |
| 1776897600 | 5.65 | -0.16 | -2.75 | 5.91 | 6.085 | 5.62 | 133529 |
| 1776811200 | 5.8099999 | -0.01 | -0.17 | 5.84 | 6.0199999 | 5.805 | 206939 |
| 1776724800 | 5.82 | 0.01 | 0.17 | 5.73 | 5.925 | 5.575 | 190541 |
| 1776465600 | 5.8099999 | 0.33 | 6.02 | 5.57 | 5.94 | 5.48 | 196869 |
| 1776379200 | 5.48 | -0.18 | -3.18 | 5.68 | 5.75 | 5.425 | 212526 |
| 1776292800 | 5.66 | 0.24 | 4.43 | 5.43 | 5.66 | 5.33 | 225613 |
| 1776206400 | 5.42 | 0.09 | 1.69 | 5.4 | 5.6 | 5.37 | 215744 |
| 1776120000 | 5.33 | 0.32 | 6.39 | 5.0199999 | 5.38 | 4.97 | 233513 |
| 1775860800 | 5.01 | -0.13 | -2.53 | 5.18 | 5.18 | 4.94 | 156651 |
| 1775774400 | 5.14 | -0.01 | -0.19 | 5.12 | 5.17 | 4.97 | 231351 |
| 1775688000 | 5.15 | 0.2 | 4.04 | 5.18 | 5.45 | 5.05 | 372788 |
| 1775601600 | 4.95 | -0.15 | -2.94 | 5.3 | 5.3 | 4.19 | 683261 |
| 1775515200 | 5.1 | 0 | 0.00 | 5.18 | 5.3 | 5 | 206183 |
| 1775169600 | 5.1 | 0.01 | 0.20 | 4.86 | 5.19 | 4.84 | 174877 |
| 1775083200 | 5.09 | -0.05 | -0.97 | 5.21 | 5.22 | 4.97 | 188881 |
| 1774996800 | 5.14 | 0.61 | 13.47 | 4.6 | 5.1849999 | 4.57 | 288981 |
| 1774910400 | 4.53 | -0.2 | -4.23 | 4.73 | 4.737 | 4.43 | 360441 |
| 1774651200 | 4.73 | -0.18 | -3.67 | 4.82 | 4.87 | 4.5199999 | 492472 |
| 1774564800 | 4.91 | -0.2 | -3.91 | 5.0199999 | 5.1 | 4.88 | 191373 |
| 1774478400 | 5.11 | -0.13 | -2.48 | 5.33 | 5.375 | 5.05 | 321193 |
| 1774392000 | 5.24 | -0.1 | -1.87 | 5.24 | 5.42 | 5.17 | 151166 |
| 1774305600 | 5.34 | 0.2 | 3.89 | 5.28 | 5.4406 | 5.09 | 261301 |
| 1774046400 | 5.14 | -0.2 | -3.75 | 5.25 | 5.36 | 4.92 | 682519 |
| 1773960000 | 5.34 | -0.01 | -0.19 | 5.28 | 5.44 | 5.16 | 263031 |
| 1773873600 | 5.35 | -0.14 | -2.55 | 5.42 | 5.51 | 5.23 | 173631 |
| 1773787200 | 5.49 | -0.02 | -0.36 | 5.54 | 5.75 | 5.39 | 286897 |
| 1773700800 | 5.51 | -0.06 | -1.08 | 5.63 | 5.93 | 5.48 | 346409 |
| 1773441600 | 5.57 | 0.16 | 2.96 | 5.51 | 5.75 | 5.3 | 537774 |
| 1773355200 | 5.41 | -0.61 | -10.13 | 5.91 | 6.01 | 5.36 | 814043 |
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。
