dmy Squared Technology Group Inc (DMYY)
AMEX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.0084 | 0.0789354984213 | 10.6416 | 10.73 | 10.64 | 283 | 10.66697313 | CS |
4 | 0.0084 | 0.0789354984213 | 10.6416 | 10.73 | 10.63 | 77 | 10.66495781 | CS |
12 | -0.07 | -0.652985074627 | 10.72 | 10.75 | 10.55 | 613 | 10.70599108 | CS |
26 | -0.05 | -0.467289719626 | 10.7 | 10.85 | 10.55 | 2032 | 10.71361598 | CS |
52 | 0.2 | 1.91387559809 | 10.45 | 11.79 | 10.45 | 10556 | 10.59963244 | CS |
156 | -0.07 | -0.652985074627 | 10.72 | 11.79 | 9.85 | 9358 | 10.49339351 | CS |
260 | -0.07 | -0.652985074627 | 10.72 | 11.79 | 9.85 | 9358 | 10.49339351 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1728081000 | 10.65 | 0 | 0.00 | 10.65 | 10.65 | 10.65 | 0 |
1727994600 | 10.65 | 0 | 0.00 | 10.65 | 10.65 | 10.65 | 4 |
1727908200 | 10.65 | 0 | 0.00 | 10.65 | 10.65 | 10.65 | 110 |
1727821800 | 10.65 | -0.08 | -0.75 | 10.65 | 10.65 | 10.6498 | 1004 |
1727735400 | 10.73 | 0.09 | 0.83 | 10.64 | 10.73 | 10.64 | 300 |
1727476200 | 10.6416 | 0 | 0.00 | 10.6416 | 10.6416 | 10.6416 | 0 |
1727389800 | 10.6416 | 0 | 0.00 | 10.6416 | 10.6416 | 10.6416 | 0 |
1727303400 | 10.6416 | 0 | 0.00 | 10.6416 | 10.6416 | 10.6416 | 0 |
1727217000 | 10.6416 | 0 | 0.00 | 10.6416 | 10.6416 | 10.6416 | 0 |
1727130600 | 10.6416 | 0 | 0.00 | 10.6416 | 10.6416 | 10.6416 | 0 |
1726871400 | 10.6416 | 0 | 0.00 | 10.6416 | 10.6416 | 10.6416 | 0 |
1726785000 | 10.6416 | 0 | 0.00 | 10.6416 | 10.6416 | 10.6416 | 0 |
1726698600 | 10.6416 | 0 | 0.00 | 10.6416 | 10.6416 | 10.6416 | 0 |
1726612200 | 10.6416 | 0 | 0.00 | 10.6416 | 10.6416 | 10.6416 | 1 |
1726525800 | 10.6416 | 0 | 0.00 | 10.6416 | 10.6416 | 10.6416 | 0 |
1726266600 | 10.6416 | 0 | 0.00 | 10.63 | 10.6416 | 10.63 | 12 |
1726180200 | 10.6416 | 0 | 0.00 | 10.63 | 10.6416 | 10.63 | 9 |
1726093800 | 10.6416 | 0 | 0.00 | 10.6416 | 10.6416 | 10.6416 | 0 |
1726007400 | 10.6416 | 0 | 0.00 | 10.6416 | 10.6416 | 10.6416 | 0 |
1725921000 | 10.6416 | 0 | 0.00 | 10.6416 | 10.6416 | 10.6416 | 0 |
1725661800 | 10.6416 | 0.04 | 0.39 | 10.6416 | 10.6416 | 10.6416 | 100 |
1725575400 | 10.6 | 0 | 0.00 | 10.6465 | 10.65 | 10.6 | 302 |
1725489000 | 10.6 | -0.01 | -0.09 | 10.65 | 10.65 | 10.6 | 506 |
1725402600 | 10.61 | -0.04 | -0.38 | 10.75 | 10.75 | 10.61 | 211 |
1725057000 | 10.65 | -0.09 | -0.84 | 10.6465 | 10.65 | 10.6 | 1609 |
1724970600 | 10.74 | 0.19 | 1.80 | 10.59 | 10.75 | 10.59 | 6822 |
1724884200 | 10.55 | -0.1 | -0.94 | 10.55 | 10.62 | 10.55 | 137 |
1724797800 | 10.65 | 0.01 | 0.09 | 10.63 | 10.65 | 10.623 | 3349 |
1724711400 | 10.64 | 0 | 0.00 | 10.55 | 10.64 | 10.55 | 1 |
1724452200 | 10.64 | 0 | 0.00 | 10.64 | 10.64 | 10.64 | 0 |
1724365800 | 10.64 | -0.06 | -0.56 | 10.66 | 10.66 | 10.64 | 1747 |
1724279400 | 10.7 | 0.04 | 0.38 | 10.66 | 10.7 | 10.66 | 732 |
1724193000 | 10.66 | -0.06 | -0.56 | 10.66 | 10.66 | 10.66 | 100 |
1724106600 | 10.72 | 0.06 | 0.56 | 10.72 | 10.74 | 10.72 | 102 |
1723847400 | 10.66 | -0.01 | -0.09 | 10.66 | 10.66 | 10.66 | 100 |
1723761000 | 10.67 | 0 | 0.00 | 10.67 | 10.67 | 10.67 | 100 |
1723674600 | 10.67 | -0.07 | -0.65 | 10.67 | 10.67 | 10.67 | 100 |
1723588200 | 10.74 | 0 | 0.00 | 10.74 | 10.74 | 10.74 | 0 |
1723501800 | 10.74 | 0 | 0.00 | 10.69 | 10.74 | 10.69 | 193 |
1723242600 | 10.74 | 0 | 0.00 | 10.74 | 10.74 | 10.74 | 0 |
1723156200 | 10.74 | 0.04 | 0.37 | 10.68 | 10.74 | 10.68 | 4 |
1723069800 | 10.7 | 0 | 0.00 | 10.7 | 10.7 | 10.7 | 0 |
1722983400 | 10.7 | -0.04 | -0.37 | 10.71 | 10.71 | 10.7 | 663 |
1722897000 | 10.74 | 0 | 0.00 | 10.74 | 10.74 | 10.74 | 1196 |
1722637800 | 10.74 | 0 | 0.00 | 10.68 | 10.74 | 10.68 | 2887 |
1722551400 | 10.74 | 0 | 0.00 | 10.74 | 10.74 | 10.74 | 3 |
1722465000 | 10.74 | 0.07 | 0.66 | 10.72 | 10.74 | 10.72 | 1910 |
1722378600 | 10.67 | -0.01 | -0.09 | 10.67 | 10.74 | 10.67 | 511 |
1722292200 | 10.68 | -0.06 | -0.56 | 10.68 | 10.68 | 10.68 | 220 |
1722033000 | 10.74 | 0 | 0.00 | 10.74 | 10.74 | 10.74 | 58 |
1721946600 | 10.74 | 0 | 0.00 | 10.74 | 10.74 | 10.74 | 22 |
1721860200 | 10.74 | 0.02 | 0.19 | 10.74 | 10.74 | 10.74 | 320 |
1721773800 | 10.72 | 0.09 | 0.85 | 10.65 | 10.73 | 10.65 | 6649 |
1721687400 | 10.63 | -0.09 | -0.84 | 10.72 | 10.72 | 10.63 | 2728 |
1721428200 | 10.72 | 0 | 0.00 | 10.72 | 10.72 | 10.72 | 0 |
1721341800 | 10.72 | 0 | 0.00 | 10.67 | 10.72 | 10.67 | 2413 |
1721255400 | 10.72 | 0 | 0.00 | 10.72 | 10.72 | 10.72 | 3 |
1721169000 | 10.72 | 0 | 0.00 | 10.72 | 10.72 | 10.72 | 694 |
1721082600 | 10.72 | 0 | 0.00 | 10.67 | 10.72 | 10.67 | 1063 |
1720823400 | 10.72 | 0 | 0.00 | 10.72 | 10.72 | 10.72 | 0 |
1720737000 | 10.72 | 0 | 0.00 | 10.72 | 10.72 | 10.72 | 0 |
1720650600 | 10.72 | 0 | 0.00 | 10.72 | 10.72 | 10.72 | 2 |
1720564200 | 10.72 | 0 | 0.00 | 10.72 | 10.72 | 10.72 | 5 |
1720477800 | 10.72 | 0 | 0.00 | 10.72 | 10.72 | 10.72 | 50001 |
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