Hot Features
プレミアム
Oi (OIBR4)
BOV
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 | -0.04 | -0.479041916168 | 8.35 | 8.69 | 8.08 | 10675 | 8.24454333 | PR |
| 4 | -0.24 | -2.80701754386 | 8.55 | 8.77 | 7.91 | 16389 | 8.31800678 | PR |
| 12 | -0.84 | -9.18032786885 | 9.15 | 9.44 | 7.91 | 18057 | 8.63354127 | PR |
| 26 | -3.27 | -28.2383419689 | 11.58 | 14.95 | 7.91 | 15508 | 9.56147778 | PR |
| 52 | -11.99 | -59.0640394089 | 20.3 | 21.8 | 7.91 | 34331 | 16.35822339 | PR |
| 156 | -1341.69 | -99.3844444444 | 1350 | 1590 | 7.91 | 401749 | 769.50286941 | PR |
| 260 | -1371.69 | -99.397826087 | 1380 | 4080 | 7.91 | 2238965 | 2259.02291552 | PR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741642140 | 8.15 | -0.1 | -1.21 | 8.4 | 8.44 | 8.15 | 4000 |
| 1741382940 | 8.25 | -0.04 | -0.48 | 8.4 | 8.45 | 8.08 | 8200 |
| 1741296540 | 8.2899999 | 0.09 | 1.10 | 8.45 | 8.5 | 8.1199999 | 18800 |
| 1741210140 | 8.2 | -0.06 | -0.73 | 8.35 | 8.69 | 8.2 | 11700 |
| 1740778200 | 8.26 | 0.2 | 2.48 | 8.05 | 8.26 | 7.91 | 18500 |
| 1740691740 | 8.06 | -0.26 | -3.13 | 8.46 | 8.53 | 8.05 | 28500 |
| 1740605400 | 8.32 | 0.02 | 0.24 | 8.31 | 8.53 | 8 | 40900 |
| 1740519000 | 8.3 | -0.01 | -0.12 | 8.59 | 8.59 | 8.3 | 12900 |
| 1740432540 | 8.31 | 0 | 0.00 | 8.4 | 8.77 | 8.27 | 72900 |
| 1740173400 | 8.31 | 0 | 0.00 | 8.31 | 8.32 | 8.31 | 1000 |
| 1740087000 | 8.31 | -0.17 | -2.00 | 8.32 | 8.45 | 8.31 | 1600 |
| 1740000540 | 8.48 | 0.08 | 0.95 | 8.31 | 8.48 | 8.31 | 200 |
| 1739914140 | 8.4 | 0.07 | 0.84 | 8.53 | 8.53 | 8.3 | 1200 |
| 1739827800 | 8.33 | -0.03 | -0.36 | 8.53 | 8.6 | 8.32 | 1700 |
| 1739568600 | 8.36 | 0.01 | 0.12 | 8.4 | 8.59 | 8.3 | 5000 |
| 1739482140 | 8.35 | -0.05 | -0.60 | 8.42 | 8.42 | 8.35 | 1400 |
| 1739395740 | 8.4 | -0.1 | -1.18 | 8.68 | 8.71 | 8.31 | 1900 |
| 1739309400 | 8.5 | 0 | 0.00 | 8.55 | 8.7 | 8.25 | 64600 |
| 1739222940 | 8.5 | 0.1 | 1.19 | 8.3 | 8.59 | 8.3 | 900 |
| 1738963800 | 8.4 | -0.11 | -1.29 | 8.5399999 | 8.64 | 8.4 | 2100 |
| 1738877340 | 8.51 | -0.14 | -1.62 | 8.68 | 8.78 | 8.47 | 3900 |
| 1738790940 | 8.65 | 0.09 | 1.05 | 8.71 | 8.71 | 8.49 | 5000 |
| 1738704600 | 8.56 | -0.13 | -1.50 | 8.76 | 8.76 | 8.56 | 2600 |
| 1738618200 | 8.69 | 0.02 | 0.23 | 8.77 | 8.83 | 8.51 | 9500 |
| 1738358940 | 8.67 | 0.11 | 1.29 | 8.47 | 8.81 | 8.47 | 5900 |
| 1738272540 | 8.56 | 0.17 | 2.03 | 8.4 | 8.69 | 8.4 | 5500 |
| 1738186200 | 8.39 | -0.31 | -3.56 | 8.75 | 8.81 | 8.39 | 18700 |
| 1738099740 | 8.7 | -0.28 | -3.12 | 8.9 | 9.14 | 8.7 | 40700 |
| 1738013340 | 8.98 | 0.33 | 3.82 | 8.8699999 | 9.28 | 8.61 | 49200 |
| 1737754200 | 8.65 | 0.01 | 0.12 | 8.7899999 | 8.7899999 | 8.61 | 3900 |
| 1737667740 | 8.64 | 0.03 | 0.35 | 8.89 | 9.44 | 8.61 | 47400 |
| 1737581400 | 8.61 | -0.81 | -8.60 | 9.2899999 | 9.44 | 8.6 | 86300 |
| 1737495000 | 9.42 | 0.6 | 6.80 | 8.71 | 9.42 | 8.58 | 25200 |
| 1737408600 | 8.82 | -0.06 | -0.68 | 8.84 | 8.84 | 8.46 | 40100 |
| 1737149400 | 8.88 | 0.24 | 2.78 | 8.46 | 8.89 | 8.46 | 1000 |
| 1737062940 | 8.64 | -0.23 | -2.59 | 8.38 | 8.9 | 8.38 | 53200 |
| 1736976540 | 8.8699999 | 0.47 | 5.60 | 8.3699999 | 8.88 | 8.3699999 | 7900 |
| 1736890140 | 8.4 | -0.2 | -2.33 | 8.57 | 8.78 | 8.33 | 14300 |
| 1736803740 | 8.6 | -0.01 | -0.12 | 8.61 | 8.61 | 8.6 | 300 |
| 1736544540 | 8.61 | 0.01 | 0.12 | 8.94 | 9.44 | 8.61 | 8600 |
| 1736458140 | 8.6 | -0.07 | -0.81 | 8.56 | 8.95 | 8.56 | 900 |
| 1736371740 | 8.67 | -0.17 | -1.92 | 8.8 | 8.8 | 8.61 | 6700 |
| 1736285400 | 8.84 | 0.21 | 2.43 | 8.55 | 8.97 | 8.55 | 8500 |
| 1736198940 | 8.63 | -0.07 | -0.80 | 8.7 | 8.97 | 8.56 | 31700 |
| 1735939740 | 8.7 | -0.24 | -2.68 | 8.99 | 8.99 | 8.47 | 14900 |
| 1735853400 | 8.94 | -0.07 | -0.78 | 9 | 9.11 | 8.6199999 | 19400 |
| 1735594200 | 9.01 | -0.34 | -3.64 | 9.3 | 9.34 | 8.71 | 15600 |
| 1735334940 | 9.35 | 0.75 | 8.72 | 8.5399999 | 9.35 | 8.5399999 | 21600 |
| 1735248540 | 8.6 | -0.15 | -1.71 | 9.15 | 9.16 | 8.53 | 22900 |
| 1734989340 | 8.75 | 0.04 | 0.46 | 9 | 9.24 | 8.68 | 34300 |
| 1734730200 | 8.71 | 0.11 | 1.28 | 8.9 | 8.95 | 8.35 | 37400 |
| 1734643800 | 8.6 | -0.26 | -2.93 | 9.13 | 9.34 | 8.32 | 27700 |
| 1734557400 | 8.86 | 0 | 0.00 | 8.85 | 9.1199999 | 8.58 | 36900 |
| 1734470940 | 8.86 | -0.13 | -1.45 | 9.15 | 9.15 | 8.32 | 37600 |
| 1734384540 | 8.99 | -0.16 | -1.75 | 9.15 | 9.25 | 8.99 | 3800 |
| 1734125340 | 9.15 | -0.21 | -2.24 | 9.46 | 9.46 | 9.13 | 8800 |
| 1734039000 | 9.36 | -0.04 | -0.43 | 9.16 | 9.36 | 9.11 | 1500 |
| 1733952540 | 9.4 | -0.01 | -0.11 | 9.41 | 9.65 | 9.1 | 22200 |
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
