Hot Features
プレミアム
Blue Owl Capital Corp (1D6)
TG
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 | -0.182 | -1.8668581393 | 9.749 | 9.958 | 9.481 | 1667 | 9.61412813 | DE |
| 4 | -0.063 | -0.654205607477 | 9.63 | 9.958 | 9.3699999 | 1672 | 9.62330687 | DE |
| 12 | -0.048 | -0.499219968799 | 9.615 | 10.324 | 9.121 | 3191 | 9.64180491 | DE |
| 26 | -1.435 | -13.0430830758 | 11.002 | 11.248 | 9.0749999 | 4358 | 9.89824874 | DE |
| 52 | -3.045 | -24.1436726927 | 12.612 | 13.114 | 9.0749999 | 3882 | 10.56735309 | DE |
| 156 | -3.313 | -25.7220496894 | 12.88 | 15.7 | 9.0749999 | 2276 | 11.76606399 | DE |
| 260 | -3.313 | -25.7220496894 | 12.88 | 15.7 | 9.0749999 | 2276 | 11.76606399 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781641500 | 9.625 | 0.1 | 1.02 | 9.481 | 9.672 | 9.481 | 1761 |
| 1781555100 | 9.528 | -0.19 | -1.93 | 9.829 | 9.958 | 9.528 | 3537 |
| 1781295900 | 9.7159999 | 0.07 | 0.70 | 9.754 | 9.8249999 | 9.545 | 2562 |
| 1781209500 | 9.648 | -0.04 | -0.38 | 9.752 | 9.81 | 9.648 | 244 |
| 1781123100 | 9.685 | 0.03 | 0.27 | 9.749 | 9.749 | 9.5619999 | 229 |
| 1781036700 | 9.659 | 0.17 | 1.77 | 9.635 | 9.659 | 9.631 | 488 |
| 1780950300 | 9.491 | -0.03 | -0.33 | 9.664 | 9.69 | 9.489 | 1480 |
| 1780691100 | 9.522 | -0.17 | -1.77 | 9.631 | 9.631 | 9.483 | 2394 |
| 1780604700 | 9.694 | 0.21 | 2.18 | 9.586 | 9.694 | 9.4149999 | 731 |
| 1780518300 | 9.487 | -0.21 | -2.20 | 9.734 | 9.734 | 9.401 | 1442 |
| 1780431900 | 9.6999999 | -0.07 | -0.75 | 9.734 | 9.81 | 9.6999999 | 5470 |
| 1780345500 | 9.773 | 0.08 | 0.87 | 9.59 | 9.775 | 9.5589999 | 1273 |
| 1780086300 | 9.689 | 0.08 | 0.80 | 9.458 | 9.689 | 9.401 | 2197 |
| 1779999900 | 9.612 | -0.07 | -0.70 | 9.711 | 9.744 | 9.492 | 2700 |
| 1779913500 | 9.68 | -0.01 | -0.07 | 9.741 | 9.759 | 9.68 | 981 |
| 1779827100 | 9.6869999 | 0.1 | 1.09 | 9.4499999 | 9.6869999 | 9.401 | 1248 |
| 1779740700 | 9.583 | 0.03 | 0.35 | 9.599 | 9.599 | 9.3699999 | 2191 |
| 1779481500 | 9.55 | -0.18 | -1.89 | 9.7449999 | 9.7449999 | 9.55 | 1914 |
| 1779395100 | 9.734 | 0.13 | 1.32 | 9.65 | 9.734 | 9.65 | 170 |
| 1779308700 | 9.6069999 | -0.03 | -0.28 | 9.63 | 9.647 | 9.6069999 | 422 |
| 1779222300 | 9.634 | 0.16 | 1.73 | 9.364 | 9.634 | 9.364 | 3172 |
| 1779135900 | 9.47 | -0.2 | -2.03 | 9.667 | 9.676 | 9.47 | 933 |
| 1778876700 | 9.666 | -0.06 | -0.66 | 9.738 | 9.818 | 9.516 | 1699 |
| 1778790300 | 9.73 | 0.19 | 1.97 | 9.666 | 9.73 | 9.497 | 780 |
| 1778703900 | 9.542 | 0.1 | 1.09 | 9.471 | 9.599 | 9.449 | 1150 |
| 1778617500 | 9.439 | -0.05 | -0.54 | 9.348 | 9.621 | 9.348 | 2643 |
| 1778531100 | 9.49 | -0.14 | -1.42 | 9.733 | 9.733 | 9.388 | 6308 |
| 1778271900 | 9.627 | -0.17 | -1.69 | 9.835 | 9.851 | 9.4529999 | 6694 |
| 1778185500 | 9.792 | -0.33 | -3.26 | 9.8 | 9.8 | 9.457 | 17783 |
| 1778099100 | 10.122 | 0.01 | 0.10 | 10.27 | 10.289999 | 9.943 | 6145 |
| 1778012700 | 10.112 | -0.08 | -0.78 | 10.208 | 10.208 | 10.02 | 2751 |
| 1777926300 | 10.192 | 0.18 | 1.82 | 10.018 | 10.324 | 10.018 | 4523 |
| 1777580700 | 10.01 | 0.36 | 3.73 | 9.6 | 10.01 | 9.6 | 1505 |
| 1777494300 | 9.65 | -0.03 | -0.29 | 9.702 | 9.75 | 9.638 | 938 |
| 1777407900 | 9.678 | 0.18 | 1.86 | 9.65 | 9.679 | 9.501 | 2165 |
| 1777321500 | 9.501 | -0.19 | -1.99 | 9.685 | 9.704 | 9.501 | 2359 |
| 1777062300 | 9.694 | -0.04 | -0.45 | 9.603 | 9.817 | 9.603 | 1969 |
| 1776975900 | 9.738 | -0.17 | -1.75 | 9.9369999 | 9.96 | 9.73 | 2157 |
| 1776889500 | 9.911 | -0 | -0.02 | 9.941 | 10.039999 | 9.9 | 3713 |
| 1776803100 | 9.913 | -0.08 | -0.80 | 10 | 10.102 | 9.911 | 7988 |
| 1776716700 | 9.993 | -0.07 | -0.65 | 9.98 | 10.058 | 9.901 | 1799 |
| 1776457500 | 10.058 | 0.14 | 1.36 | 9.805 | 10.058 | 9.805 | 4258 |
| 1776371100 | 9.923 | 0.22 | 2.21 | 9.971 | 9.984 | 9.775 | 2418 |
| 1776284700 | 9.708 | 0.1 | 1.00 | 9.6 | 9.708 | 9.531 | 3129 |
| 1776198300 | 9.612 | 0.31 | 3.28 | 9.403 | 9.612 | 9.208 | 1629 |
| 1776111900 | 9.307 | -0.09 | -0.91 | 9.34 | 9.44 | 9.121 | 22198 |
| 1775852700 | 9.392 | 0.24 | 2.64 | 9.317 | 9.58 | 9.135 | 6571 |
| 1775766300 | 9.15 | -0.05 | -0.57 | 9.126 | 9.314 | 9.126 | 2497 |
| 1775679900 | 9.202 | -0.25 | -2.62 | 9.723 | 9.7639999 | 9.1649999 | 1734 |
| 1775593500 | 9.4499999 | 0.09 | 0.99 | 9.499 | 9.526 | 9.321 | 3618 |
| 1775161500 | 9.3569999 | 0.05 | 0.57 | 9.343 | 9.436 | 9.1999999 | 3394 |
| 1775075100 | 9.304 | -0.2 | -2.08 | 9.497 | 9.725 | 9.201 | 3391 |
| 1774988700 | 9.502 | -0.06 | -0.60 | 9.342 | 9.502 | 9.204 | 1635 |
| 1774902300 | 9.5589999 | -0.06 | -0.60 | 9.539 | 9.642 | 9.3829999 | 3687 |
| 1774646700 | 9.617 | -0.01 | -0.15 | 9.631 | 9.865 | 9.411 | 3935 |
| 1774560300 | 9.631 | -0.15 | -1.57 | 9.9019999 | 9.951 | 9.631 | 1758 |
| 1774473900 | 9.785 | 0.05 | 0.57 | 9.615 | 9.8 | 9.5719999 | 3432 |
| 1774387500 | 9.73 | -0.23 | -2.31 | 9.6649999 | 9.901 | 9.551 | 5516 |
| 1774301100 | 9.96 | 0.41 | 4.28 | 9.807 | 9.96 | 9.58 | 2972 |
| 1774041900 | 9.551 | -0.52 | -5.17 | 9.907 | 9.908 | 9.551 | 1049 |
| 1773955500 | 10.071999 | -0.1 | -0.94 | 10.172 | 10.172 | 9.815 | 1701 |
| 1773869100 | 10.167999 | 0.17 | 1.69 | 9.999 | 10.167999 | 9.965 | 2095 |
| 1773782700 | 9.999 | 0.3 | 3.10 | 9.69 | 9.999 | 9.501 | 3703 |
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。
