Hot Features
プレミアム
Orkla A S (PK) (ORKLY)
USOTC
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 1.61812297735 | 9.27 | 9.49 | 9.14 | 13485 | 9.38309335 | DR |
| 4 | 0.61 | 6.92395005675 | 8.81 | 9.49 | 8.81 | 30142 | 9.20344437 | DR |
| 12 | 1.42 | 17.75 | 8 | 9.49 | 7.9 | 22302 | 8.76936183 | DR |
| 26 | 2.261 | 31.5826232714 | 7.159 | 9.49 | 6.36 | 46037 | 7.77161497 | DR |
| 52 | 1.91 | 25.4327563249 | 7.51 | 9.49 | 6.36 | 41608 | 7.57023054 | DR |
| 156 | 0.25 | 2.72628135224 | 9.17 | 10.1545 | 6.345 | 59155 | 7.75611821 | DR |
| 260 | 0.325 | 3.57339197361 | 9.095 | 10.878 | 6.345 | 50107 | 8.1713583 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1727386200 | 9.32 | 0 | 0.00 | 9.14 | 9.42 | 9.14 | 16742 |
| 1727299200 | 9.32 | -0.13 | -1.38 | 9.425 | 9.49 | 9.32 | 9349 |
| 1727212800 | 9.45 | 0.03 | 0.36 | 9.426 | 9.47 | 9.381 | 21134 |
| 1727126940 | 9.416 | 0.05 | 0.49 | 9.27 | 9.42 | 9.27 | 10797 |
| 1726867200 | 9.3699999 | 0.1 | 1.08 | 9.27 | 9.3699999 | 9.2 | 9404 |
| 1726781220 | 9.27 | -0.01 | -0.11 | 9.23 | 9.3 | 9.22 | 8801 |
| 1726694460 | 9.28 | -0.05 | -0.54 | 9.25 | 9.33 | 9.25 | 11776 |
| 1726608240 | 9.33 | -0.09 | -0.96 | 9.32 | 9.35 | 9.2312 | 15442 |
| 1726521720 | 9.42 | 0.16 | 1.73 | 9.36 | 9.46 | 9.36 | 12264 |
| 1726262940 | 9.26 | -0.02 | -0.16 | 9.3025 | 9.3025 | 9.21 | 8293 |
| 1726176540 | 9.275 | 0.05 | 0.54 | 9.3277 | 9.3277 | 9.2 | 7240 |
| 1726090140 | 9.225 | -0.04 | -0.38 | 9.22 | 9.26 | 9.21 | 20420 |
| 1726003500 | 9.26 | 0.07 | 0.76 | 9.312 | 9.312 | 9.22 | 83321 |
| 1725917160 | 9.19 | 0.03 | 0.33 | 9.1175 | 9.26 | 9.1175 | 243922 |
| 1725658020 | 9.16 | 0.1 | 1.09 | 9.16 | 9.2464 | 9.1126 | 21054 |
| 1725571440 | 9.061 | 0.13 | 1.47 | 9.03 | 9.061 | 8.98 | 11316 |
| 1725485040 | 8.93 | 0.03 | 0.34 | 8.97 | 9 | 8.93 | 24186 |
| 1725398880 | 8.9 | 0.02 | 0.23 | 8.89 | 8.91 | 8.8625 | 5667 |
| 1725053340 | 8.88 | -0.07 | -0.73 | 8.81 | 8.95 | 8.81 | 31569 |
| 1724966400 | 8.945 | -0.02 | -0.17 | 8.9195 | 8.945 | 8.88 | 5758 |
| 1724880360 | 8.96 | 0.03 | 0.34 | 8.95 | 8.965 | 8.8962 | 5484 |
| 1724794080 | 8.93 | 0.08 | 0.90 | 8.92 | 8.95 | 8.8224 | 12194 |
| 1724707740 | 8.85 | 0.03 | 0.28 | 8.85 | 8.855 | 8.825 | 5125 |
| 1724448480 | 8.825 | 0.06 | 0.67 | 8.785 | 8.89 | 8.785 | 7188 |
| 1724362140 | 8.766 | 0.05 | 0.53 | 8.7465 | 8.7696 | 8.725 | 17934 |
| 1724275380 | 8.72 | -0.07 | -0.80 | 8.72 | 8.8 | 8.72 | 59828 |
| 1724188800 | 8.7899999 | 0.07 | 0.80 | 8.73 | 8.7899999 | 8.703 | 58210 |
| 1724102880 | 8.72 | 0.04 | 0.46 | 8.645 | 8.74 | 8.645 | 11243 |
| 1723843740 | 8.68 | 0.09 | 1.05 | 8.5502 | 8.68 | 8.5502 | 5764 |
| 1723756860 | 8.59 | 0.07 | 0.85 | 8.585 | 8.59 | 8.47 | 7614 |
| 1723670820 | 8.518 | -0.07 | -0.84 | 8.57 | 8.57 | 8.4949999 | 6684 |
| 1723584360 | 8.59 | 0.25 | 3.00 | 8.465 | 8.59 | 8.46 | 9586 |
| 1723497900 | 8.34 | -0.06 | -0.71 | 8.4949999 | 8.4949999 | 8.34 | 8518 |
| 1723238400 | 8.4 | -0.02 | -0.24 | 8.3625 | 8.4 | 8.3285 | 7340 |
| 1723152000 | 8.42 | 0.03 | 0.36 | 8.55 | 8.55 | 8.35 | 34556 |
| 1723065720 | 8.39 | 0.14 | 1.70 | 8.352 | 8.49 | 8.352 | 31350 |
| 1722979800 | 8.25 | 0.14 | 1.73 | 8.2739999 | 8.35 | 8.1754 | 27809 |
| 1722893340 | 8.11 | -0.31 | -3.68 | 8.01 | 8.16 | 8.01 | 19782 |
| 1722634140 | 8.42 | 0 | 0.00 | 8.28 | 8.42 | 8.276 | 21215 |
| 1722547620 | 8.42 | -0.1 | -1.17 | 8.41 | 8.42 | 8.36 | 13067 |
| 1722461340 | 8.52 | 0.06 | 0.73 | 8.4815 | 8.6 | 8.42 | 17044 |
| 1722374820 | 8.4586 | 0.05 | 0.61 | 8.36 | 8.46 | 8.3382 | 19563 |
| 1722288180 | 8.407 | -0 | -0.04 | 8.33 | 8.41 | 8.325 | 58937 |
| 1722029100 | 8.41 | 0.13 | 1.57 | 8.308 | 8.41 | 8.2189 | 14779 |
| 1721942400 | 8.28 | 0.02 | 0.27 | 8.17 | 8.28 | 8.14 | 42000 |
| 1721856480 | 8.2576 | -0.14 | -1.70 | 8.255 | 8.31 | 8.24 | 20894 |
| 1721770140 | 8.4 | -0.03 | -0.36 | 8.375 | 8.48 | 8.31 | 16930 |
| 1721683740 | 8.43 | -0.04 | -0.41 | 8.438 | 8.438 | 8.35 | 17547 |
| 1721424180 | 8.465 | 0.1 | 1.14 | 8.45 | 8.5 | 8.43 | 10579 |
| 1721337960 | 8.3699999 | -0.06 | -0.71 | 8.44 | 8.46 | 8.36 | 20222 |
| 1721251320 | 8.43 | 0.16 | 1.93 | 8.355 | 8.45 | 8.355 | 14736 |
| 1721164920 | 8.27 | -0.12 | -1.43 | 8.282 | 8.2992 | 8.2 | 10007 |
| 1721078940 | 8.39 | 0.34 | 4.22 | 8.4 | 8.4093 | 8.3465 | 10750 |
| 1720819200 | 8.05 | 0.14 | 1.77 | 7.925 | 8.05 | 7.9 | 11041 |
| 1720733280 | 7.91 | -0.13 | -1.57 | 7.996 | 7.996 | 7.9025 | 21849 |
| 1720646880 | 8.0365 | -0.07 | -0.83 | 8.01 | 8.15 | 7.99 | 12661 |
| 1720560540 | 8.1035 | 0.07 | 0.92 | 8.18 | 8.18 | 8.0475 | 16811 |
| 1720473600 | 8.03 | 0.02 | 0.25 | 8.07 | 8.11 | 8.03 | 10736 |
| 1720214640 | 8.01 | -0.14 | -1.72 | 8 | 8.17 | 7.97 | 19793 |
| 1720041000 | 8.15 | 0.08 | 0.99 | 7.98 | 8.15 | 7.97 | 6634 |
| 1719955740 | 8.07 | 0.08 | 1.00 | 7.975 | 8.11 | 7.91 | 27150 |
| 1719868980 | 7.99 | -0.15 | -1.84 | 8.0355 | 8.05 | 7.974 | 51594 |
| 1719610020 | 8.14 | -0.01 | -0.12 | 8.099 | 8.19 | 8.08 | 32158 |
| 1719523200 | 8.15 | 0 | 0.00 | 8.22 | 8.22 | 8.134 | 8873 |
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
