
Oracle Corp. (ORCL34)
BOV
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -4.63 | -2.78966078207 | 165.97 | 173.22 | 157.47 | 8314 | 168.10861538 | DR |
4 | -5.34 | -3.2037437005 | 166.68 | 174.34 | 150.5 | 9464 | 164.82447429 | DR |
12 | -24.66 | -13.2580645161 | 186 | 200 | 150.5 | 9722 | 172.7699091 | DR |
26 | 32.92 | 25.6346363495 | 128.42 | 200 | 126.1 | 7462 | 169.96916316 | DR |
52 | 68.18 | 73.1859167024 | 93.16 | 200 | 89.69 | 7808 | 138.76201545 | DR |
156 | 100.5 | 165.187376726 | 60.84 | 200 | 53.27 | 4496 | 114.13060043 | DR |
260 | -71.66 | -30.7553648069 | 233 | 349.31 | 53.27 | 4281 | 112.64606158 | DR |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740432540 | 161.34 | -1.45 | -0.89 | 165.71 | 166.19 | 157.47 | 1775 |
1740173400 | 162.79 | -3.21 | -1.93 | 167.9 | 169.14 | 160 | 1319 |
1740087000 | 166 | -7.22 | -4.17 | 171.71 | 171.71 | 166 | 3656 |
1740000540 | 173.22 | 3.72 | 2.19 | 170.37 | 173.22 | 166.71 | 1842 |
1739914140 | 169.5 | 4.5 | 2.73 | 166.66 | 172.57 | 166.6 | 25188 |
1739827800 | 165 | 0.9 | 0.55 | 165.97 | 167.1 | 162.19999 | 9566 |
1739568600 | 164.1 | -3.2 | -1.91 | 168.98 | 168.98 | 164.1 | 2309 |
1739482140 | 167.3 | -1.7 | -1.01 | 165 | 167.44999 | 165 | 7623 |
1739395740 | 169 | -5.34 | -3.06 | 169.58 | 169.6 | 164.1 | 5637 |
1739309400 | 174.34 | 3.13 | 1.83 | 172.93 | 174.34 | 169.57 | 6364 |
1739222940 | 171.21 | 2.72 | 1.61 | 170.18 | 173.09 | 169.8 | 2346 |
1738963800 | 168.49 | 2.12 | 1.27 | 167.5 | 170.13 | 165.97999 | 7716 |
1738877340 | 166.37 | 1.01 | 0.61 | 167 | 169.45 | 165.27 | 7836 |
1738790940 | 165.36 | 1.57 | 0.96 | 164.91999 | 166.32 | 160.97999 | 11250 |
1738704600 | 163.79 | -1.17 | -0.71 | 161.68 | 164.97 | 159.96 | 2641 |
1738618200 | 164.96 | -0.92 | -0.55 | 160.5 | 164.96 | 159.99 | 30342 |
1738358940 | 165.88 | -0.12 | -0.07 | 167 | 168.15 | 164.19999 | 5601 |
1738272540 | 166 | 9.99 | 6.40 | 159.99 | 167.83 | 159.52 | 11035 |
1738186200 | 156.01 | -3.48 | -2.18 | 161.4 | 161.4 | 156.01 | 4193 |
1738099740 | 159.49 | 2.49 | 1.59 | 157.5 | 162.37 | 153.91999 | 21106 |
1738013340 | 157 | -24 | -13.26 | 166.68 | 170.79 | 150.5 | 21718 |
1737754200 | 181 | -4 | -2.16 | 185.45 | 185.45 | 179.21 | 4615 |
1737667740 | 185 | 2.73 | 1.50 | 180.61 | 185 | 178.91 | 18360 |
1737581400 | 182.27 | 7.27 | 4.15 | 191.3 | 192.5 | 179.94 | 36502 |
1737495000 | 175 | 8.42 | 5.05 | 166.57 | 175 | 163.66999 | 13994 |
1737408600 | 166.58 | 5.76 | 3.58 | 161.13999 | 166.58 | 161.13999 | 12709 |
1737149400 | 160.82 | 1.17 | 0.73 | 163.57 | 164.41 | 160.82 | 1749 |
1737062940 | 159.65 | 0.96 | 0.60 | 160.76 | 162.16 | 159.5 | 6728 |
1736976540 | 158.69 | -1.83 | -1.14 | 158.51 | 160.76 | 157.76 | 2197 |
1736890140 | 160.52 | 2.33 | 1.47 | 157.28 | 160.52 | 155.72 | 2061 |
1736803740 | 158.19 | 2.17 | 1.39 | 157 | 158.19 | 154.94999 | 9774 |
1736544540 | 156.02 | -14.92 | -8.73 | 167.52 | 167.52 | 156.02 | 10705 |
1736458140 | 170.94 | 3.02 | 1.80 | 167.65 | 170.95 | 164 | 5823 |
1736371740 | 167.92 | 2.8 | 1.70 | 164.68 | 167.92 | 164.65 | 3510 |
1736285400 | 165.12 | -5.08 | -2.98 | 173.04 | 173.04 | 163.47 | 5827 |
1736198940 | 170.2 | -2.1 | -1.22 | 173.08 | 173.08 | 168.25 | 4260 |
1735939740 | 172.3 | 1.94 | 1.14 | 171.46 | 172.3 | 168.95 | 9278 |
1735853400 | 170.36 | -2.4 | -1.39 | 174.68 | 174.68 | 169.28 | 9549 |
1735594200 | 172.76 | -3.24 | -1.84 | 173.03 | 173.73 | 169.66 | 3253 |
1735334940 | 176 | -0.13 | -0.07 | 177.2 | 177.2 | 172.56 | 3180 |
1735248540 | 176.13 | -5.07 | -2.80 | 181.19 | 181.19 | 175.32 | 25251 |
1734989340 | 181.2 | 10.2 | 5.96 | 171.11 | 181.2 | 171.11 | 4238 |
1734730200 | 171 | -2.97 | -1.71 | 170.37 | 173.4 | 167.62 | 15039 |
1734643800 | 173.97 | 0.57 | 0.33 | 172.5 | 175.27 | 171.02 | 3039 |
1734557400 | 173.4 | -0.8 | -0.46 | 174.79 | 177.06 | 172.38 | 9883 |
1734470940 | 174.2 | -2.29 | -1.30 | 174.68 | 178.2 | 171.8 | 12095 |
1734384540 | 176.49 | 0.31 | 0.18 | 173.56 | 176.49 | 173.02 | 2589 |
1734125340 | 176.18 | -0.82 | -0.46 | 177.3 | 177.3 | 172.16 | 5383 |
1734039000 | 177 | 0.83 | 0.47 | 176.16 | 177.84 | 173.13 | 3633 |
1733952540 | 176.17 | -5.03 | -2.78 | 181.2 | 181.98 | 176 | 6671 |
1733866140 | 181.2 | 1.2 | 0.67 | 181.7 | 181.7 | 173.78 | 29440 |
1733779740 | 180 | -14.27 | -7.35 | 196.5 | 200 | 180 | 14947 |
1733520600 | 194.27 | 8.11 | 4.36 | 187.72 | 195.26 | 187.2 | 13036 |
1733434200 | 186.16 | -4.4 | -2.31 | 190 | 190 | 185.63 | 5606 |
1733347800 | 190.56 | 5.79 | 3.13 | 189.52 | 190.62 | 188.88 | 26803 |
1733261340 | 184.77 | 1.59 | 0.87 | 183.96 | 184.77 | 182.17 | 8986 |
1733174940 | 183.18 | -2.08 | -1.12 | 186 | 187.9 | 183.18 | 4440 |
1732915740 | 185.26 | -4.73 | -2.49 | 190.87 | 190.87 | 182.76 | 5870 |
1732829400 | 189.99 | 9.25 | 5.12 | 189 | 191.77 | 176.36 | 8309 |
1732743000 | 180.74 | -5.26 | -2.83 | 187.86 | 187.86 | 179.28 | 87613 |
1732656600 | 186 | 3.29 | 1.80 | 184.54 | 186 | 181.55 | 1885 |
1732570140 | 182.71 | -2.91 | -1.57 | 187.72 | 188.28 | 182.71 | 5270 |
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