Hot Features
プレミアム
Olympus Corp (OLY1)
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 | 0.38 | 3.87755102041 | 9.8 | 10.07 | 9.5559999 | 242 | 9.86458795 | DE |
| 4 | 1.586 | 18.4547358622 | 8.594 | 10.285 | 8.332 | 460 | 9.69597791 | DE |
| 12 | 2.978 | 41.3496251041 | 7.202 | 10.285 | 7.002 | 1485 | 8.02018876 | DE |
| 26 | -1.075 | -9.55131052865 | 11.255 | 11.525 | 7.002 | 1386 | 8.72780354 | DE |
| 52 | -1.66 | -14.0202702703 | 11.84 | 11.845 | 7.002 | 981 | 9.15847013 | DE |
| 156 | -2.15 | -17.4371451744 | 12.33 | 17.64 | 7.002 | 678 | 11.21309793 | DE |
| 260 | -2.15 | -17.4371451744 | 12.33 | 17.64 | 7.002 | 678 | 11.21309793 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780604700 | 10 | 0 | 0.00 | 10 | 10 | 10 | 0 |
| 1780518300 | 10 | 0.28 | 2.92 | 10.07 | 10.07 | 10 | 540 |
| 1780431900 | 9.7159999 | -0.05 | -0.53 | 9.654 | 9.7159999 | 9.654 | 301 |
| 1780345500 | 9.768 | 0.21 | 2.22 | 9.7899999 | 9.804 | 9.768 | 48 |
| 1780086300 | 9.5559999 | -0.5 | -5.01 | 9.8 | 9.8 | 9.5559999 | 77 |
| 1779999900 | 10.06 | -0.01 | -0.10 | 9.944 | 10.06 | 9.8699999 | 557 |
| 1779913500 | 10.07 | 0.49 | 5.09 | 9.988 | 10.07 | 9.988 | 103 |
| 1779827100 | 9.582 | -0.17 | -1.76 | 9.496 | 9.704 | 9.496 | 246 |
| 1779740700 | 9.754 | -0.27 | -2.65 | 9.844 | 9.88 | 9.754 | 519 |
| 1779481500 | 10.02 | -0.01 | -0.05 | 10.285 | 10.285 | 10.02 | 616 |
| 1779395100 | 10.025 | -0.21 | -2.00 | 10.17 | 10.17 | 10.025 | 17 |
| 1779308700 | 10.23 | 0.04 | 0.39 | 10.105 | 10.23 | 10.105 | 570 |
| 1779222300 | 10.19 | 0.63 | 6.55 | 10.145 | 10.19 | 10 | 142 |
| 1779135900 | 9.564 | 0.26 | 2.84 | 9.518 | 9.564 | 9.518 | 1061 |
| 1778876700 | 9.3 | -0.43 | -4.40 | 9.2579999 | 9.3 | 9.2579999 | 27 |
| 1778790300 | 9.728 | -0.25 | -2.53 | 9.834 | 9.874 | 9.726 | 102 |
| 1778703900 | 9.98 | 0.48 | 5.05 | 9.9979999 | 10.08 | 9.808 | 2163 |
| 1778617500 | 9.5 | 1 | 11.74 | 8.4659999 | 9.5 | 8.4659999 | 428 |
| 1778531100 | 8.502 | -0.1 | -1.14 | 8.454 | 8.502 | 8.332 | 303 |
| 1778271900 | 8.6 | 0.2 | 2.36 | 8.594 | 8.6 | 8.594 | 919 |
| 1778185500 | 8.4019999 | -0.27 | -3.09 | 8.234 | 8.4019999 | 8.234 | 2678 |
| 1778099100 | 8.67 | 0.23 | 2.73 | 8.582 | 8.67 | 8.582 | 603 |
| 1778012700 | 8.44 | -0.14 | -1.65 | 8.44 | 8.44 | 8.44 | 1 |
| 1777926300 | 8.582 | 0.08 | 0.96 | 8.502 | 8.582 | 8.426 | 42 |
| 1777580700 | 8.5 | 0.19 | 2.24 | 8.5 | 8.5 | 8.5 | 2833 |
| 1777494300 | 8.314 | -0 | -0.05 | 8.314 | 8.314 | 8.314 | 150 |
| 1777407900 | 8.318 | 0.22 | 2.69 | 8.4 | 8.4 | 8.318 | 3058 |
| 1777321500 | 8.1 | -0.22 | -2.67 | 8.334 | 8.334 | 8.098 | 1347 |
| 1777062300 | 8.3219999 | 0 | 0.00 | 8.3219999 | 8.3219999 | 8.3219999 | 0 |
| 1776975900 | 8.3219999 | -0.11 | -1.28 | 8.2799999 | 8.3219999 | 8.192 | 4 |
| 1776889500 | 8.43 | 0.11 | 1.27 | 8.392 | 8.43 | 8.392 | 610 |
| 1776803100 | 8.324 | -0.18 | -2.09 | 8.4 | 8.4 | 8.238 | 6288 |
| 1776716700 | 8.502 | -0.02 | -0.23 | 8.3859999 | 8.502 | 8.3859999 | 1866 |
| 1776457500 | 8.522 | 0.07 | 0.88 | 8.522 | 8.522 | 8.522 | 1 |
| 1776371100 | 8.448 | -0.24 | -2.81 | 8.448 | 8.448 | 8.448 | 100 |
| 1776284700 | 8.692 | 0.02 | 0.25 | 8.55 | 8.692 | 8.55 | 25 |
| 1776198300 | 8.67 | 0.4 | 4.89 | 8.6199999 | 8.67 | 8.6199999 | 581 |
| 1776111900 | 8.266 | -0.11 | -1.34 | 8.1999999 | 8.2959999 | 8.1999999 | 1615 |
| 1775852700 | 8.378 | -0.07 | -0.85 | 8.378 | 8.378 | 8.378 | 1 |
| 1775766300 | 8.4499999 | 0 | 0.00 | 8.4499999 | 8.4499999 | 8.4499999 | 0 |
| 1775679900 | 8.4499999 | 0 | 0.00 | 8.4499999 | 8.4499999 | 8.4499999 | 0 |
| 1775593500 | 8.4499999 | -0.16 | -1.90 | 8.452 | 8.452 | 8.4499999 | 120 |
| 1775161500 | 8.614 | 0.05 | 0.58 | 8.424 | 8.614 | 8.238 | 1744 |
| 1775075100 | 8.564 | 0.31 | 3.81 | 8.474 | 8.6199999 | 8.46 | 1015 |
| 1774988700 | 8.25 | 0.25 | 3.15 | 8.14 | 8.25 | 8.14 | 313 |
| 1774902300 | 7.998 | -0.12 | -1.43 | 8.108 | 8.1199999 | 7.998 | 1269 |
| 1774646700 | 8.114 | 0.37 | 4.83 | 8.192 | 8.192 | 8.114 | 505 |
| 1774560300 | 7.74 | -0.14 | -1.83 | 7.74 | 7.74 | 7.74 | 10 |
| 1774473900 | 7.884 | 0.1 | 1.23 | 7.906 | 7.906 | 7.864 | 17 |
| 1774387500 | 7.788 | 0.16 | 2.04 | 7.632 | 7.788 | 7.632 | 732 |
| 1774301100 | 7.632 | 0.06 | 0.77 | 7.43 | 7.632 | 7.376 | 1351 |
| 1774041900 | 7.574 | 0.03 | 0.34 | 7.574 | 7.574 | 7.574 | 35 |
| 1773955500 | 7.548 | -0.05 | -0.61 | 7.548 | 7.55 | 7.548 | 2712 |
| 1773869100 | 7.594 | -0 | -0.05 | 7.6 | 7.6 | 7.524 | 2143 |
| 1773782700 | 7.598 | 0.25 | 3.37 | 7.414 | 7.6 | 7.414 | 19162 |
| 1773696300 | 7.35 | 0.18 | 2.51 | 7.25 | 7.438 | 7.2 | 7475 |
| 1773437100 | 7.17 | -0.1 | -1.35 | 7.202 | 7.202 | 7.002 | 9553 |
| 1773350700 | 7.268 | -0.14 | -1.84 | 7.364 | 7.364 | 7.23 | 2013 |
| 1773264300 | 7.404 | -0.25 | -3.24 | 7.442 | 7.522 | 7.304 | 1964 |
| 1773177900 | 7.652 | 0.03 | 0.45 | 7.778 | 7.778 | 7.652 | 657 |
| 1773091500 | 7.618 | 0.16 | 2.20 | 7.442 | 7.618 | 7.438 | 1141 |
| 1772832300 | 7.454 | 0.13 | 1.72 | 7.354 | 7.46 | 7.31 | 1174 |
| 1772745900 | 7.328 | -0.34 | -4.48 | 7.49 | 7.494 | 7.328 | 409 |
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。
