Desane Group Holdings Limited (DGH)
ASX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0.89 | 0.89 | 0.885 | 10735 | 0.89 | DE |
4 | 0.04 | 4.70588235294 | 0.85 | 0.895 | 0.85 | 19210 | 0.86525035 | DE |
12 | -0.005 | -0.558659217877 | 0.895 | 0.93 | 0.85 | 17800 | 0.89669069 | DE |
26 | 0.01 | 1.13636363636 | 0.88 | 0.99 | 0.85 | 20588 | 0.9072191 | DE |
52 | -0.06 | -6.31578947368 | 0.95 | 0.99 | 0.82 | 20196 | 0.90537938 | DE |
156 | -0.305 | -25.5230125523 | 1.195 | 1.25 | 0.82 | 14762 | 0.9758796 | DE |
260 | -0.585 | -39.6610169492 | 1.475 | 1.495 | 0.82 | 14385 | 1.10473973 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1732252500 | 0.89 | 0 | 0.00 | 0.89 | 0.89 | 0.89 | 0 |
1732166100 | 0.89 | 0 | 0.00 | 0.89 | 0.89 | 0.885 | 21069 |
1732079700 | 0.89 | 0 | 0.00 | 0.89 | 0.89 | 0.89 | 0 |
1731993300 | 0.89 | 0 | 0.00 | 0.89 | 0.89 | 0.89 | 0 |
1731906900 | 0.89 | -0.005 | -0.56 | 0.89 | 0.89 | 0.89 | 400 |
1731647700 | 0.895 | 0.035 | 4.07 | 0.865 | 0.895 | 0.865 | 1731 |
1731561300 | 0.86 | -0.035 | -3.91 | 0.86 | 0.86 | 0.86 | 5000 |
1731474900 | 0.895 | 0 | 0.00 | 0.895 | 0.895 | 0.895 | 0 |
1731388500 | 0.895 | 0 | 0.00 | 0.895 | 0.895 | 0.895 | 0 |
1731302100 | 0.895 | 0 | 0.00 | 0.895 | 0.895 | 0.895 | 0 |
1731042900 | 0.895 | 0 | 0.00 | 0.895 | 0.895 | 0.895 | 0 |
1730956500 | 0.895 | 0 | 0.00 | 0.895 | 0.895 | 0.895 | 0 |
1730870100 | 0.895 | 0 | 0.00 | 0.895 | 0.895 | 0.895 | 0 |
1730783700 | 0.895 | 0.035 | 4.07 | 0.895 | 0.895 | 0.895 | 39 |
1730697300 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
1730438100 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
1730351700 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
1730265300 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
1730178900 | 0.86 | 0 | 0.00 | 0.855 | 0.86 | 0.85 | 76162 |
1730092500 | 0.86 | -0.035 | -3.91 | 0.85 | 0.86 | 0.85 | 30070 |
1729833300 | 0.895 | 0 | 0.00 | 0.895 | 0.895 | 0.895 | 0 |
1729746900 | 0.895 | 0 | 0.00 | 0.895 | 0.895 | 0.895 | 0 |
1729660500 | 0.895 | 0 | 0.00 | 0.895 | 0.895 | 0.895 | 0 |
1729574100 | 0.895 | 0 | 0.00 | 0.865 | 0.895 | 0.86 | 17754 |
1729487700 | 0.895 | -0.005 | -0.56 | 0.865 | 0.895 | 0.855 | 42678 |
1729228500 | 0.9 | -0.02 | -2.17 | 0.92 | 0.92 | 0.87 | 28357 |
1729142100 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 3842 |
1729055700 | 0.92 | -0.005 | -0.54 | 0.92 | 0.92 | 0.92 | 550 |
1728969300 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 0 |
1728882900 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 0 |
1728623700 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 0 |
1728537300 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 0 |
1728450900 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 0 |
1728364500 | 0.925 | 0.06 | 6.94 | 0.925 | 0.925 | 0.925 | 4212 |
1728278100 | 0.865 | -0.065 | -6.99 | 0.865 | 0.865 | 0.865 | 575 |
1728022500 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
1727936100 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
1727849700 | 0.93 | 0 | 0.00 | 0.93 | 0.93 | 0.93 | 0 |
1727763300 | 0.93 | 0.005 | 0.54 | 0.93 | 0.93 | 0.93 | 1701 |
1727676900 | 0.925 | 0 | 0.00 | 0.925 | 0.925 | 0.925 | 1003 |
1727417700 | 0.925 | 0 | 0.00 | 0.87 | 0.925 | 0.865 | 31723 |
1727331300 | 0.925 | 0.005 | 0.54 | 0.88 | 0.925 | 0.86 | 66685 |
1727244900 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
1727158500 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
1727072100 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
1726812900 | 0.92 | 0 | 0.00 | 0.88 | 0.92 | 0.87 | 52729 |
1726726500 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
1726640100 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
1726553700 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 0 |
1726467300 | 0.92 | 0.005 | 0.55 | 0.92 | 0.92 | 0.92 | 2607 |
1726208100 | 0.915 | 0 | 0.00 | 0.915 | 0.915 | 0.915 | 0 |
1726121700 | 0.915 | 0 | 0.00 | 0.915 | 0.915 | 0.915 | 0 |
1726035300 | 0.915 | 0 | 0.00 | 0.915 | 0.915 | 0.915 | 0 |
1725948900 | 0.915 | 0 | 0.00 | 0.915 | 0.915 | 0.915 | 0 |
1725862500 | 0.915 | 0 | 0.00 | 0.915 | 0.915 | 0.915 | 0 |
1725603300 | 0.915 | 0.025 | 2.81 | 0.915 | 0.915 | 0.915 | 4266 |
1725516900 | 0.89 | 0 | 0.00 | 0.89 | 0.89 | 0.89 | 8 |
1725430500 | 0.89 | 0 | 0.00 | 0.89 | 0.89 | 0.89 | 0 |
1725344100 | 0.89 | 0.005 | 0.56 | 0.895 | 0.895 | 0.89 | 33426 |
1725257700 | 0.885 | 0 | 0.00 | 0.885 | 0.885 | 0.885 | 0 |
1724998500 | 0.885 | -0.015 | -1.67 | 0.885 | 0.885 | 0.885 | 650 |
1724912100 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
1724825700 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 0 |
1724739300 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 10000 |
1724652900 | 0.9 | 0 | 0.00 | 0.9 | 0.9 | 0.9 | 10000 |
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