Hot Features
プレミアム
Origin Enterprises PLC (PK) (ORENF)
USOTC
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 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | -0.215 | -3.98886827458 | 5.39 | 5.39 | 5.175 | 601 | 5.28241049 | CS |
| 12 | -0.015 | -0.28901734104 | 5.19 | 5.6 | 5.17 | 1698 | 5.36958442 | CS |
| 26 | 0.305 | 6.26283367556 | 4.87 | 5.6 | 4.6 | 3253 | 4.91310324 | CS |
| 52 | 0.885 | 20.6293706294 | 4.29 | 5.6 | 4.17 | 2137 | 4.70467807 | CS |
| 156 | 1.765 | 51.7595307918 | 3.41 | 5.6 | 2.84 | 3746 | 3.82888655 | CS |
| 260 | 1.225 | 31.0126582278 | 3.95 | 5.6 | 2.84 | 2889 | 3.88315403 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781731740 | 5.175 | 0 | 0.00 | 5.175 | 5.175 | 5.175 | 0 |
| 1781645340 | 5.175 | 0 | 0.00 | 5.175 | 5.175 | 5.175 | 0 |
| 1781558940 | 5.175 | 0 | 0.00 | 5.175 | 5.175 | 5.175 | 0 |
| 1781299740 | 5.175 | 0 | 0.00 | 5.175 | 5.175 | 5.175 | 0 |
| 1781213340 | 5.175 | 0 | 0.00 | 5.175 | 5.175 | 5.175 | 0 |
| 1781126940 | 5.175 | 0 | 0.00 | 5.175 | 5.175 | 5.175 | 0 |
| 1781040540 | 5.175 | 0 | 0.00 | 5.175 | 5.175 | 5.175 | 0 |
| 1780954140 | 5.175 | 0 | 0.00 | 5.175 | 5.175 | 5.175 | 0 |
| 1780694940 | 5.175 | -0.22 | -3.99 | 5.175 | 5.175 | 5.175 | 601 |
| 1780608540 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
| 1780522140 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
| 1780435740 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
| 1780349340 | 5.39 | -0.04 | -0.65 | 5.39 | 5.39 | 5.39 | 600 |
| 1780089720 | 5.425 | 0 | 0.00 | 5.425 | 5.425 | 5.425 | 0 |
| 1780003320 | 5.425 | 0 | 0.00 | 5.425 | 5.425 | 5.425 | 0 |
| 1779916920 | 5.425 | 0 | 0.00 | 5.425 | 5.425 | 5.425 | 0 |
| 1779830520 | 5.425 | 0 | 0.00 | 5.425 | 5.425 | 5.425 | 0 |
| 1779484920 | 5.425 | 0 | 0.00 | 5.425 | 5.425 | 5.425 | 0 |
| 1779398520 | 5.425 | 0 | 0.00 | 5.425 | 5.425 | 5.425 | 0 |
| 1779312120 | 5.425 | 0 | 0.00 | 5.425 | 5.425 | 5.425 | 0 |
| 1779225720 | 5.425 | 0 | 0.00 | 5.425 | 5.425 | 5.425 | 0 |
| 1779139320 | 5.425 | 0 | 0.00 | 5.425 | 5.425 | 5.425 | 0 |
| 1778880120 | 5.425 | 0 | 0.00 | 5.425 | 5.425 | 5.425 | 0 |
| 1778793720 | 5.425 | 0 | 0.00 | 5.425 | 5.425 | 5.425 | 0 |
| 1778707320 | 5.425 | 0 | 0.00 | 5.425 | 5.425 | 5.425 | 0 |
| 1778620920 | 5.425 | 0 | 0.00 | 5.425 | 5.425 | 5.425 | 0 |
| 1778534520 | 5.425 | 0 | 0.00 | 5.425 | 5.425 | 5.425 | 0 |
| 1778275320 | 5.425 | 0 | 0.00 | 5.425 | 5.425 | 5.425 | 0 |
| 1778188920 | 5.425 | 0 | 0.00 | 5.425 | 5.425 | 5.425 | 0 |
| 1778102520 | 5.425 | -0.04 | -0.64 | 5.425 | 5.425 | 5.425 | 179 |
| 1778016600 | 5.46 | 0 | 0.00 | 5.46 | 5.46 | 5.46 | 0 |
| 1777930200 | 5.46 | 0 | 0.00 | 5.46 | 5.46 | 5.46 | 0 |
| 1777671000 | 5.46 | 0 | 0.00 | 5.46 | 5.46 | 5.46 | 3000 |
| 1777584540 | 5.46 | -0.14 | -2.50 | 5.46 | 5.46 | 5.46 | 3700 |
| 1777498200 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1777411800 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1777325400 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1777066140 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1776979740 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1776893340 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1776806940 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1776720540 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1776461340 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1776374940 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1776288540 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1776202140 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.6 | 0 |
| 1776115740 | 5.6 | 0.35 | 6.67 | 5.6 | 5.6 | 5.6 | 1000 |
| 1775856540 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1775770140 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1775683740 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1775597340 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1775510940 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1775165340 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1775078940 | 5.25 | 0 | 0.00 | 5.25 | 5.25 | 5.25 | 0 |
| 1774992540 | 5.25 | 0.52 | 10.99 | 5.19 | 5.25 | 5.17 | 6200 |
| 1774906140 | 4.73 | 0 | 0.00 | 4.73 | 4.73 | 4.73 | 0 |
| 1774646940 | 4.73 | 0 | 0.00 | 4.73 | 4.73 | 4.73 | 0 |
| 1774560540 | 4.73 | 0 | 0.00 | 4.73 | 4.73 | 4.73 | 0 |
| 1774474140 | 4.73 | 0 | 0.00 | 4.73 | 4.73 | 4.73 | 0 |
| 1774387740 | 4.73 | 0 | 0.00 | 4.73 | 4.73 | 4.73 | 0 |
| 1774301340 | 4.73 | 0 | 0.00 | 4.73 | 4.73 | 4.73 | 0 |
| 1774042140 | 4.73 | 0 | 0.00 | 4.73 | 4.73 | 4.73 | 0 |
| 1773955740 | 4.73 | -0.37 | -7.25 | 5.12 | 5.12 | 4.73 | 4100 |
| 1773820800 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 0 |
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。
