Hot Features
プレミアム
Oracle Corp. (ORCL34)
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 | 7.62 | 4.2808988764 | 178 | 190.08 | 175.14 | 6780 | 184.23044936 | DR |
| 4 | 21.01 | 12.7635016099 | 164.61 | 190.08 | 161.16 | 5307 | 175.04818997 | DR |
| 12 | 53.02 | 39.9849170437 | 132.6 | 190.08 | 130.02 | 4410 | 160.33366865 | DR |
| 26 | 79.03 | 74.1439159396 | 106.59 | 190.08 | 100.09 | 6080 | 133.74723839 | DR |
| 52 | 91.06 | 96.2986463621 | 94.56 | 190.08 | 81.8 | 5663 | 117.88676262 | DR |
| 156 | 97.73 | 111.195812948 | 87.89 | 190.08 | 53.27 | 3967 | 98.03922792 | DR |
| 260 | -51.25 | -21.6363406088 | 236.87 | 349.31 | 53.27 | 3823 | 105.47153776 | DR |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732310940 | 185.62 | -1.98 | -1.06 | 187.6 | 188.43 | 185.26 | 5546 |
| 1732224600 | 187.6 | 5.33 | 2.92 | 185 | 190.08 | 185 | 8466 |
| 1732051800 | 182.27 | 2.27 | 1.26 | 178.1 | 182.27 | 177.29 | 9562 |
| 1731965340 | 180 | -3 | -1.64 | 178 | 180 | 175.14 | 2312 |
| 1731619800 | 183 | -0.42 | -0.23 | 185.26 | 185.26 | 180.36 | 1530 |
| 1731533400 | 183.42 | 1.99 | 1.10 | 183.25 | 185.75 | 181.09 | 3797 |
| 1731446940 | 181.43 | -2.17 | -1.18 | 181.9 | 183.23 | 180.18 | 1138 |
| 1731360540 | 183.6 | -0.58 | -0.31 | 184.2 | 186.45 | 180.87 | 8653 |
| 1731101400 | 184.18 | 7.29 | 4.12 | 178.18 | 184.18 | 178.18 | 5671 |
| 1731014940 | 176.89 | 5.54 | 3.23 | 172.44 | 178.18 | 170.68 | 11770 |
| 1730928600 | 171.35 | 7.19 | 4.38 | 168.19 | 173.27 | 168.19 | 2166 |
| 1730842200 | 164.16 | 0.79 | 0.48 | 162.01 | 164.94999 | 162.01 | 614 |
| 1730755800 | 163.37 | -4.29 | -2.56 | 167.19 | 167.19 | 162.3 | 1648 |
| 1730496600 | 167.66 | 5.31 | 3.27 | 162.93 | 167.66 | 162.93 | 16146 |
| 1730410200 | 162.35 | -5.44 | -3.24 | 169.47 | 169.47 | 161.16 | 4746 |
| 1730323800 | 167.79 | 0.99 | 0.59 | 166.01 | 169.32 | 166.01 | 2204 |
| 1730237340 | 166.8 | 2.57 | 1.56 | 164.78 | 166.88 | 164.01 | 1688 |
| 1730151000 | 164.22999 | -0.26 | -0.16 | 165.77 | 165.77 | 163.54 | 1834 |
| 1729891800 | 164.49 | -0.11 | -0.07 | 164.61 | 166.88999 | 164.49 | 11573 |
| 1729805400 | 164.6 | -0.13 | -0.08 | 161 | 166.4 | 161 | 535 |
| 1729719000 | 164.72999 | -2.28 | -1.37 | 167.13 | 167.78 | 164.52 | 756 |
| 1729632600 | 167.01 | 0.41 | 0.25 | 167.04 | 167.04 | 165.4 | 1378 |
| 1729546140 | 166.6 | 0.34 | 0.20 | 166.25 | 166.6 | 164.72999 | 362 |
| 1729287000 | 166.26 | 0.85 | 0.51 | 166.38 | 167.41 | 165.49 | 834 |
| 1729200540 | 165.41 | 0.07 | 0.04 | 166.6 | 167.97 | 164.72999 | 676 |
| 1729114140 | 165.34 | 1.34 | 0.82 | 165.63999 | 165.76 | 162.4 | 5246 |
| 1729027740 | 164 | -0.16 | -0.10 | 165.76 | 167.16 | 163.69999 | 1087 |
| 1728941340 | 164.16 | -1.12 | -0.68 | 166.94 | 166.94 | 163.65 | 877 |
| 1728682200 | 165.28 | 1.53 | 0.93 | 166.26 | 166.26 | 163.69 | 1935 |
| 1728595740 | 163.75 | -3.25 | -1.95 | 166.5 | 172 | 162.22 | 4067 |
| 1728509400 | 167 | 5.19 | 3.21 | 163.4 | 168.79 | 162.22 | 4792 |
| 1728422940 | 161.81 | 6.46 | 4.16 | 155.11 | 161.81 | 155.11 | 1697 |
| 1728336600 | 155.35 | 0.55 | 0.36 | 154.8 | 157.28 | 154.57 | 1015 |
| 1728077400 | 154.8 | 2.84 | 1.87 | 154.94999 | 155.25 | 153.74 | 3170 |
| 1727991000 | 151.96 | -0.14 | -0.09 | 153 | 153.29 | 151.8 | 2165 |
| 1727904540 | 152.1 | -3 | -1.93 | 151.5 | 153.15 | 148.06 | 12020 |
| 1727818200 | 155.1 | 0.8 | 0.52 | 155.85 | 155.85 | 151.49 | 11364 |
| 1727731800 | 154.3 | 1 | 0.65 | 153.86 | 154.61 | 151.05 | 8987 |
| 1727472600 | 153.3 | 0.36 | 0.24 | 152.75 | 153.3 | 151 | 10270 |
| 1727386140 | 152.94 | 1.49 | 0.98 | 152.8 | 152.94 | 151.19999 | 1617 |
| 1727299740 | 151.44999 | 0.95 | 0.63 | 152.28 | 154.41999 | 151.26 | 1772 |
| 1727213400 | 150.5 | -2.09 | -1.37 | 154.12 | 154.12 | 148.93 | 1829 |
| 1727127000 | 152.59 | -1.5 | -0.97 | 155.38999 | 155.38999 | 151.88 | 1298 |
| 1726867800 | 154.09 | 2.6 | 1.72 | 153 | 154.81 | 152.24 | 5336 |
| 1726781400 | 151.49 | 1.19 | 0.79 | 151.8 | 152.04 | 149.35 | 2207 |
| 1726695000 | 150.3 | -2.82 | -1.84 | 154.66 | 154.66 | 149.25 | 1934 |
| 1726608600 | 153.12 | -3.03 | -1.94 | 156.58 | 157.44 | 152.88 | 4448 |
| 1726522200 | 156.15 | 6.15 | 4.10 | 151.5 | 159.74 | 150.24 | 4681 |
| 1726263000 | 150 | -3 | -1.96 | 158 | 161.81 | 149.41 | 8811 |
| 1726176540 | 153 | 5.5 | 3.73 | 148.4 | 153 | 148.4 | 5098 |
| 1726090140 | 147.5 | 1.12 | 0.77 | 146.37 | 149.51 | 145.66 | 7822 |
| 1726003740 | 146.38 | 15.59 | 11.92 | 141.5 | 149.63999 | 141.49 | 24682 |
| 1725917400 | 130.79 | -1.2 | -0.91 | 133.83 | 133.83 | 130.65 | 1899 |
| 1725658200 | 131.99 | -0.9 | -0.68 | 131.22 | 131.99 | 130.3 | 198 |
| 1725571800 | 132.88999 | 0.71 | 0.54 | 132.06 | 133.81 | 131.44999 | 3217 |
| 1725485400 | 132.18 | 0.75 | 0.57 | 132.75 | 132.75 | 130.02 | 2046 |
| 1725399000 | 131.43 | -1.52 | -1.14 | 132.54 | 133.19999 | 130.56 | 1106 |
| 1725312600 | 132.94999 | 1.77 | 1.35 | 131.18 | 133.38 | 130.56 | 248 |
| 1725053400 | 131.18 | 0.38 | 0.29 | 132.6 | 133.25 | 131.18 | 6778 |
| 1724967000 | 130.8 | 3.06 | 2.40 | 130.6 | 132.37 | 130.15 | 2602 |
| 1724880600 | 127.74 | 0.34 | 0.27 | 127.53 | 127.8 | 126.59 | 3173 |
| 1724794140 | 127.4 | 0.98 | 0.78 | 126.1 | 127.56 | 126.1 | 331 |
| 1724707740 | 126.42 | -0.72 | -0.57 | 128.41999 | 128.41999 | 126.36 | 4460 |
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
