On Semiconductor Corp (O2NS34)
BOV
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.23 | -2.48736097068 | 49.45 | 49.45 | 48 | 1326 | 48.0500641 | DR |
4 | -3.93 | -7.53595397891 | 52.15 | 55.67 | 47.25 | 1310 | 50.53858007 | DR |
12 | -3.77 | -7.25139449894 | 51.99 | 56.35 | 47.25 | 1396 | 51.3459809 | DR |
26 | 0.07 | 0.145379023884 | 48.15 | 56.35 | 39.13 | 791 | 51.22454567 | DR |
52 | -9.14 | -15.9344490934 | 57.36 | 59.56 | 39.13 | 411 | 51.2566071 | DR |
156 | 11.61 | 31.7126468178 | 36.61 | 64.9 | 31.16 | 419 | 47.69546953 | DR |
260 | 11.61 | 31.7126468178 | 36.61 | 64.9 | 31.16 | 419 | 47.69546953 | DR |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1726781400 | 48.22 | 0 | 0.00 | 48.22 | 48.22 | 48.22 | 0 |
1726695000 | 48.22 | 0.17 | 0.35 | 48.22 | 48.22 | 48.22 | 1 |
1726608600 | 48.05 | 0 | 0.00 | 48.05 | 48.05 | 48.05 | 0 |
1726522200 | 48.05 | -0.5 | -1.03 | 49.45 | 49.45 | 48 | 2651 |
1726262940 | 48.55 | 0 | 0.00 | 48.55 | 48.55 | 48.55 | 0 |
1726176540 | 48.55 | -0.1 | -0.21 | 48.55 | 48.55 | 48.55 | 100 |
1726090140 | 48.65 | 0.05 | 0.10 | 48 | 48.65 | 47.8 | 714 |
1726003740 | 48.6 | 0 | 0.00 | 48.6 | 48.6 | 48.6 | 8 |
1725917400 | 48.6 | 0.55 | 1.14 | 48.14 | 49.15 | 48.14 | 420 |
1725658200 | 48.05 | -7.54 | -13.56 | 50 | 50 | 47.25 | 3608 |
1725571800 | 55.59 | 0 | 0.00 | 55.59 | 55.59 | 55.59 | 0 |
1725485400 | 55.59 | 0 | 0.00 | 55.59 | 55.59 | 55.59 | 0 |
1725399000 | 55.59 | 0 | 0.00 | 55.59 | 55.59 | 55.59 | 0 |
1725312600 | 55.59 | 0.82 | 1.50 | 55.67 | 55.67 | 55.53 | 19 |
1725053400 | 54.77 | -0.07 | -0.13 | 54.77 | 54.77 | 54.77 | 5 |
1724967000 | 54.84 | 2.74 | 5.26 | 54.84 | 54.84 | 54.84 | 2500 |
1724880540 | 52.1 | 0 | 0.00 | 52.1 | 52.1 | 52.1 | 0 |
1724794140 | 52.1 | 0.55 | 1.07 | 52.1 | 52.1 | 52.1 | 2 |
1724707740 | 51.55 | -0.6 | -1.15 | 52.25 | 52.25 | 51.55 | 7000 |
1724448600 | 52.15 | 0.75 | 1.46 | 52.15 | 52.15 | 52.15 | 1 |
1724362140 | 51.4 | -1.21 | -2.30 | 52 | 52 | 51.4 | 3000 |
1724275740 | 52.61 | 0.76 | 1.47 | 52.61 | 52.61 | 52.61 | 1 |
1724189340 | 51.85 | 0 | 0.00 | 52.2 | 52.52 | 51.85 | 27502 |
1724102940 | 51.85 | 3.05 | 6.25 | 51.55 | 51.85 | 51.35 | 438 |
1723843800 | 48.8 | 0 | 0.00 | 48.8 | 48.8 | 48.8 | 0 |
1723757400 | 48.8 | 0 | 0.00 | 48.8 | 48.8 | 48.8 | 0 |
1723671000 | 48.8 | 0 | 0.00 | 48.8 | 48.8 | 48.8 | 0 |
1723584600 | 48.8 | 0 | 0.00 | 48.8 | 48.8 | 48.8 | 0 |
1723498200 | 48.8 | 0 | 0.00 | 48.8 | 48.8 | 48.8 | 0 |
1723239000 | 48.8 | -1.2 | -2.40 | 48.75 | 48.8 | 48.75 | 36 |
1723152600 | 50 | 1.2 | 2.46 | 50 | 50 | 50 | 1 |
1723066200 | 48.8 | -1.05 | -2.11 | 48.8 | 48.8 | 48.8 | 71 |
1722979740 | 49.85 | -0.15 | -0.30 | 48.93 | 49.85 | 48.93 | 52 |
1722893400 | 50 | -2.91 | -5.50 | 48 | 51 | 48 | 4048 |
1722634200 | 52.91 | 0 | 0.00 | 52.91 | 52.91 | 52.91 | 0 |
1722547800 | 52.91 | -1.89 | -3.45 | 53.64 | 53.64 | 52.91 | 81 |
1722461400 | 54.8 | 1.65 | 3.10 | 54.05 | 54.8 | 53.5 | 47 |
1722374940 | 53.15 | -2.45 | -4.41 | 52.85 | 53.15 | 52.22 | 156 |
1722288600 | 55.6 | 3.4 | 6.51 | 53.9 | 56.35 | 53.9 | 974 |
1722029340 | 52.2 | 0 | 0.00 | 52.2 | 52.2 | 52.2 | 0 |
1721942940 | 52.2 | 0 | 0.00 | 52.2 | 52.2 | 52.2 | 0 |
1721856540 | 52.2 | 0 | 0.00 | 52.2 | 52.2 | 52.2 | 0 |
1721770140 | 52.2 | -0.31 | -0.59 | 52.2 | 52.2 | 52.2 | 39 |
1721683800 | 52.51 | -0.47 | -0.89 | 52 | 52.51 | 52 | 435 |
1721424600 | 52.98 | 0 | 0.00 | 52.98 | 52.98 | 52.98 | 0 |
1721338200 | 52.98 | 0.09 | 0.17 | 52.85 | 53.4 | 52.85 | 45 |
1721251800 | 52.89 | 0.34 | 0.65 | 53 | 53 | 52.89 | 102 |
1721165400 | 52.55 | 0 | 0.00 | 52.55 | 52.55 | 52.55 | 0 |
1721079000 | 52.55 | -0.55 | -1.04 | 52 | 52.55 | 52 | 37 |
1720819800 | 53.1 | 2.08 | 4.08 | 53.1 | 53.1 | 53.1 | 1 |
1720733400 | 51.02 | 1.07 | 2.14 | 51.67 | 51.67 | 51.02 | 73 |
1720646940 | 49.95 | 0 | 0.00 | 49.95 | 49.95 | 49.95 | 0 |
1720560540 | 49.95 | -1.05 | -2.06 | 49.95 | 49.95 | 49.95 | 5 |
1720474200 | 51 | 0.6 | 1.19 | 50.59 | 51 | 50.59 | 9 |
1720215000 | 50.4 | -0.08 | -0.16 | 50.4 | 50.4 | 50.4 | 100 |
1720128540 | 50.48 | -0.47 | -0.92 | 50.56 | 50.56 | 50.48 | 113 |
1720042200 | 50.95 | -0.95 | -1.83 | 51.5 | 51.5 | 50.95 | 30 |
1719955800 | 51.9 | 5.55 | 11.97 | 51.99 | 51.99 | 51.9 | 20 |
1719869400 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 0 |
1719610200 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 0 |
1719523800 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 0 |
1719437400 | 46.35 | 0 | 0.00 | 46.35 | 46.35 | 46.35 | 0 |
1719351000 | 46.35 | -1.9 | -3.94 | 46.5 | 46.5 | 46.35 | 11 |
1719234000 | 48.25 | 0 | 0.00 | 48.25 | 48.25 | 48.25 | 0 |
1718974800 | 48.25 | 0 | 0.00 | 48.25 | 48.25 | 48.25 | 0 |
1718888400 | 48.25 | 0 | 0.00 | 48.25 | 48.25 | 48.25 | 0 |
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