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 | -0.127 | -1.33291351805 | 9.528 | 9.667 | 9.371 | 2528 | 9.51727718 | DE |
| 4 | -0.351 | -3.59926168991 | 9.752 | 9.958 | 9.35 | 3619 | 9.54494975 | DE |
| 12 | -0.57 | -5.71657807642 | 9.971 | 10.324 | 9.348 | 3111 | 9.68048954 | DE |
| 26 | -1.399 | -12.9537037037 | 10.8 | 11.15 | 9.0749999 | 4407 | 9.79197316 | DE |
| 52 | -2.851 | -23.2696702579 | 12.252 | 13.114 | 9.0749999 | 4045 | 10.46055695 | DE |
| 156 | -3.479 | -27.0108695652 | 12.88 | 15.7 | 9.0749999 | 2296 | 11.67397201 | DE |
| 260 | -3.479 | -27.0108695652 | 12.88 | 15.7 | 9.0749999 | 2296 | 11.67397201 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783542300 | 9.404 | -0.1 | -1.04 | 9.5 | 9.5 | 9.404 | 517 |
| 1783455900 | 9.503 | -0.12 | -1.29 | 9.667 | 9.667 | 9.492 | 8423 |
| 1783369500 | 9.627 | 0.26 | 2.73 | 9.3889999 | 9.63 | 9.3889999 | 2135 |
| 1783110300 | 9.371 | -0.14 | -1.46 | 9.5619999 | 9.5619999 | 9.371 | 317 |
| 1783023900 | 9.51 | -0.03 | -0.29 | 9.528 | 9.542 | 9.436 | 1246 |
| 1782937500 | 9.538 | -0.03 | -0.31 | 9.595 | 9.614 | 9.5109999 | 19716 |
| 1782851100 | 9.568 | -0.22 | -2.25 | 9.51 | 9.619 | 9.51 | 492 |
| 1782764700 | 9.788 | 0.27 | 2.82 | 9.605 | 9.788 | 9.55 | 7194 |
| 1782505500 | 9.52 | 0.11 | 1.16 | 9.351 | 9.589 | 9.35 | 2484 |
| 1782419100 | 9.411 | -0.05 | -0.54 | 9.596 | 9.596 | 9.411 | 7790 |
| 1782332700 | 9.462 | -0.06 | -0.61 | 9.593 | 9.6039999 | 9.3989999 | 2369 |
| 1782246300 | 9.52 | 0.02 | 0.21 | 9.75 | 9.75 | 9.4 | 3674 |
| 1782159900 | 9.5 | -0.05 | -0.49 | 9.563 | 9.609 | 9.387 | 754 |
| 1781900700 | 9.547 | 0.07 | 0.71 | 9.5749999 | 9.5749999 | 9.371 | 480 |
| 1781814300 | 9.48 | -0.01 | -0.08 | 9.606 | 9.6069999 | 9.473 | 1289 |
| 1781727900 | 9.488 | -0.14 | -1.42 | 9.6709999 | 9.685 | 9.4 | 5395 |
| 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 |
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。
