Hot Features
プレミアム
One Stop Systems Inc (5MU)
TG
登録してリアルタイムのチャート、分析ツール、価格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 | -0.03 | -0.214438884918 | 13.99 | 16.18 | 13.8 | 887 | 14.91709968 | DE |
| 4 | -0.34 | -2.37762237762 | 14.3 | 17.98 | 12.82 | 1273 | 15.06828847 | DE |
| 12 | 7.2 | 106.50887574 | 6.76 | 18.1 | 6.76 | 3550 | 11.68004658 | DE |
| 26 | 8.21 | 142.782608696 | 5.75 | 18.1 | 5.5 | 6853 | 9.14184225 | DE |
| 52 | 10.54 | 308.187134503 | 3.42 | 18.1 | 3.42 | 4469 | 8.24876212 | DE |
| 156 | 12.18 | 684.269662921 | 1.78 | 18.1 | 1.51 | 2856 | 7.34790979 | DE |
| 260 | 12.18 | 684.269662921 | 1.78 | 18.1 | 1.51 | 2856 | 7.34790979 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1783110300 | 14 | 0.16 | 1.16 | 14 | 14 | 14 | 100 |
| 1783023900 | 13.84 | -2.34 | -14.46 | 14.45 | 14.45 | 13.84 | 830 |
| 1782937500 | 16.18 | 0.66 | 4.25 | 16.18 | 16.18 | 16.18 | 4 |
| 1782851100 | 15.52 | 0.9 | 6.16 | 14.96 | 15.52 | 14.96 | 2245 |
| 1782764700 | 14.62 | 0.64 | 4.58 | 13.99 | 14.62 | 13.8 | 1255 |
| 1782505500 | 13.98 | -0.52 | -3.59 | 13.96 | 13.98 | 13.46 | 290 |
| 1782419100 | 14.5 | 0.42 | 2.98 | 14.6 | 15.16 | 13.9 | 1557 |
| 1782332700 | 14.08 | -1.33 | -8.63 | 14.47 | 14.47 | 13.88 | 525 |
| 1782246300 | 15.41 | -0.19 | -1.22 | 15.97 | 15.97 | 15.15 | 1197 |
| 1782159900 | 15.6 | -0.11 | -0.70 | 16.34 | 16.36 | 15.6 | 408 |
| 1781900700 | 15.71 | 0 | 0.00 | 15.71 | 15.71 | 15.71 | 0 |
| 1781814300 | 15.71 | -0.29 | -1.81 | 16.42 | 16.719999 | 15.35 | 4591 |
| 1781727900 | 16 | 0.33 | 2.11 | 15.99 | 16.73 | 15.82 | 1972 |
| 1781641500 | 15.67 | 0.73 | 4.89 | 14.63 | 17.98 | 14.63 | 2520 |
| 1781555100 | 14.94 | 0.49 | 3.39 | 14.98 | 15.29 | 14.75 | 2617 |
| 1781295900 | 14.45 | 0.48 | 3.44 | 14.75 | 14.75 | 14.45 | 210 |
| 1781209500 | 13.97 | 0.14 | 1.01 | 13.7 | 14.01 | 13.7 | 819 |
| 1781123100 | 13.83 | 0.21 | 1.54 | 13.01 | 13.83 | 13.01 | 1587 |
| 1781036700 | 13.62 | -1.08 | -7.35 | 13.88 | 13.88 | 12.82 | 620 |
| 1780950300 | 14.7 | 0.62 | 4.40 | 14.3 | 14.93 | 14.3 | 836 |
| 1780691100 | 14.08 | -2.56 | -15.38 | 15.81 | 15.81 | 13.96 | 2551 |
| 1780604700 | 16.64 | 0.19 | 1.16 | 16.3 | 16.64 | 15.6 | 5112 |
| 1780518300 | 16.45 | -1.01 | -5.78 | 17.27 | 17.44 | 15.87 | 1461 |
| 1780431900 | 17.46 | 0.74 | 4.43 | 16.34 | 18.1 | 16.129999 | 6828 |
| 1780345500 | 16.719999 | 1.35 | 8.78 | 15.88 | 17.39 | 15.21 | 2490 |
| 1780086300 | 15.37 | -0.11 | -0.71 | 15.78 | 16.2 | 14.9 | 2766 |
| 1779999900 | 15.48 | 0.65 | 4.38 | 15.49 | 15.72 | 15 | 404 |
| 1779913500 | 14.83 | -0.24 | -1.59 | 15.27 | 15.47 | 14.53 | 7244 |
| 1779827100 | 15.07 | -0.6 | -3.83 | 15.65 | 16.16 | 15 | 3954 |
| 1779740700 | 15.67 | 0.19 | 1.23 | 15.66 | 15.68 | 15.08 | 136 |
| 1779481500 | 15.48 | 1.15 | 8.03 | 14.88 | 15.81 | 14.88 | 347 |
| 1779395100 | 14.33 | 0.89 | 6.62 | 13.63 | 14.41 | 13.63 | 1648 |
| 1779308700 | 13.44 | 0.21 | 1.59 | 13.31 | 13.5 | 13.31 | 4975 |
| 1779222300 | 13.23 | -0.65 | -4.68 | 12.57 | 13.33 | 12.57 | 3096 |
| 1779135900 | 13.88 | -0.06 | -0.43 | 14.25 | 14.57 | 13.15 | 2507 |
| 1778876700 | 13.94 | 1.17 | 9.16 | 15.01 | 15.01 | 13.94 | 1094 |
| 1778790300 | 12.77 | -0.66 | -4.91 | 13.32 | 13.32 | 12.77 | 435 |
| 1778703900 | 13.43 | 0.76 | 6.00 | 13.49 | 13.78 | 12.97 | 1981 |
| 1778617500 | 12.67 | -0.73 | -5.45 | 13.8 | 13.8 | 12.4 | 2496 |
| 1778531100 | 13.4 | 0.34 | 2.60 | 13.76 | 14.04 | 13.02 | 3217 |
| 1778271900 | 13.06 | 0.36 | 2.83 | 12.46 | 13.61 | 12.45 | 1304 |
| 1778185500 | 12.7 | -0.57 | -4.30 | 13.03 | 13.63 | 12.05 | 4877 |
| 1778099100 | 13.27 | 4.95 | 59.50 | 8.735 | 13.87 | 8.3 | 29977 |
| 1778012700 | 8.32 | 0.03 | 0.36 | 8.365 | 8.695 | 8.0749999 | 2678 |
| 1777926300 | 8.2899999 | 0.24 | 3.05 | 8.74 | 8.8 | 8.1 | 5798 |
| 1777580700 | 8.045 | 0.62 | 8.35 | 7.73 | 8.045 | 7.44 | 1894 |
| 1777494300 | 7.425 | -0.56 | -6.95 | 8.235 | 8.4499999 | 7.425 | 10766 |
| 1777407900 | 7.98 | -0.37 | -4.37 | 8.25 | 8.2799999 | 7.885 | 1658 |
| 1777321500 | 8.345 | -0.13 | -1.48 | 8.52 | 8.59 | 8.135 | 1954 |
| 1777062300 | 8.47 | 0.03 | 0.30 | 8.505 | 8.72 | 7.945 | 3618 |
| 1776975900 | 8.445 | -0.38 | -4.31 | 9.11 | 9.4 | 8.16 | 10301 |
| 1776889500 | 8.8249999 | 0.38 | 4.56 | 8.33 | 9.15 | 8.33 | 19305 |
| 1776803100 | 8.44 | 0 | 0.06 | 8.7799999 | 8.9 | 8.1 | 3089 |
| 1776716700 | 8.435 | -0.07 | -0.76 | 8.0299999 | 8.83 | 8.0299999 | 3701 |
| 1776457500 | 8.5 | 0.35 | 4.23 | 8.5 | 8.5 | 8.5 | 3281 |
| 1776371100 | 8.1549999 | -0.14 | -1.69 | 8.41 | 8.8 | 8.0749999 | 9397 |
| 1776284700 | 8.295 | 0.75 | 9.94 | 7.655 | 8.295 | 7.52 | 2429 |
| 1776198300 | 7.545 | 0.26 | 3.50 | 7.41 | 7.87 | 7.41 | 5756 |
| 1776111900 | 7.29 | 0.56 | 8.24 | 6.76 | 7.295 | 6.76 | 5207 |
| 1775852700 | 6.735 | 0.04 | 0.52 | 6.515 | 7 | 6.515 | 5326 |
| 1775766300 | 6.7 | -0.03 | -0.45 | 6.945 | 6.945 | 6.7 | 961 |
| 1775679900 | 6.73 | 0.13 | 1.97 | 7.2 | 7.2 | 6.73 | 2821 |
| 1775593500 | 6.6 | 0.35 | 5.60 | 6.875 | 6.885 | 6.365 | 4503 |
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。
