Hot Features
プレミアム
Devolver Digital Inc. (DEVO)
LSE
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0 | 24 | 25 | 24 | 801325 | 24.00165326 | DE |
| 4 | 0 | 0 | 24 | 25 | 22 | 698251 | 22.93797239 | DE |
| 12 | -1.5 | -5.88235294118 | 25.5 | 25.5 | 22 | 244110 | 22.95909653 | DE |
| 26 | -9.5 | -28.3582089552 | 33.5 | 34.5 | 22 | 131090 | 24.31285825 | DE |
| 52 | 5.5 | 29.7297297297 | 18.5 | 41 | 18.25 | 245927 | 23.40956194 | DE |
| 156 | -172.5 | -87.786259542 | 196.5 | 196.5 | 14 | 269231 | 37.81318963 | DE |
| 260 | -146 | -85.8823529412 | 170 | 219 | 14 | 266426 | 49.56479912 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739554200 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1739467800 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1739381400 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1739295000 | 24 | -1 | -4.00 | 24 | 24 | 24 | 0 |
| 1739208600 | 25 | 1 | 4.17 | 24 | 25 | 24 | 6624 |
| 1738949400 | 24 | 0 | 0.00 | 24 | 24 | 24 | 4000000 |
| 1738863000 | 24 | 0 | 0.00 | 24 | 24 | 24 | 2270 |
| 1738776600 | 24 | 0 | 0.00 | 24 | 24 | 24 | 2000 |
| 1738690200 | 24 | 1.5 | 6.67 | 23.5 | 24 | 23.5 | 50803 |
| 1738603800 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1738344600 | 22.5 | 0 | 0.00 | 22 | 22.5 | 22 | 106310 |
| 1738258200 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1738171800 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 11530 |
| 1738085400 | 22.5 | -1.5 | -6.25 | 24 | 24 | 22.5 | 9778136 |
| 1737999000 | 24 | 0 | 0.00 | 24 | 24 | 24 | 1000 |
| 1737739800 | 24 | 0 | 0.00 | 24 | 24 | 24 | 250 |
| 1737653400 | 24 | -1 | -4.00 | 24 | 24 | 24 | 0 |
| 1737567000 | 25 | 0 | 0.00 | 24 | 25 | 24 | 34 |
| 1737480600 | 25 | 1 | 4.17 | 24 | 25 | 24 | 6066 |
| 1737394200 | 24 | 0 | 0.00 | 24 | 25 | 24 | 0 |
| 1737135000 | 24 | 0 | 0.00 | 24 | 25 | 24 | 0 |
| 1737048600 | 24 | 0 | 0.00 | 24 | 25 | 24 | 21400 |
| 1736962200 | 24 | 0 | 0.00 | 24 | 25 | 24 | 0 |
| 1736875800 | 24 | 0 | 0.00 | 24 | 25 | 24 | 0 |
| 1736789400 | 24 | -0.5 | -2.04 | 24.5 | 25 | 24 | 12466 |
| 1736530200 | 24.5 | 0 | 0.00 | 24.5 | 25 | 24.5 | 307 |
| 1736443800 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1736357400 | 24.5 | 0 | 0.00 | 24.5 | 25 | 24.5 | 14000 |
| 1736271000 | 24.5 | 0 | 0.00 | 24.5 | 25 | 24.5 | 1221 |
| 1736184600 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 2869 |
| 1735925400 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 34000 |
| 1735839000 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 4183 |
| 1735666200 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 2850 |
| 1735579800 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 4082 |
| 1735320600 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1735061400 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 2000 |
| 1734975000 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 4391 |
| 1734715800 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 9650 |
| 1734629400 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1734543000 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1734456600 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 0 |
| 1734370200 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 2000 |
| 1734111000 | 24.5 | 0 | 0.00 | 25 | 25 | 24.5 | 2032 |
| 1734024600 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 55 |
| 1733938200 | 24.5 | 0 | 0.00 | 25 | 25 | 24.5 | 20 |
| 1733851800 | 24.5 | 0 | 0.00 | 25 | 25 | 24.5 | 711 |
| 1733765400 | 24.5 | 0 | 0.00 | 25 | 25 | 24.5 | 1197 |
| 1733506200 | 24.5 | 0 | 0.00 | 25 | 25 | 24.5 | 58 |
| 1733419800 | 24.5 | 0 | 0.00 | 25 | 25 | 24.5 | 0 |
| 1733333400 | 24.5 | 0 | 0.00 | 25 | 25 | 24.5 | 18507 |
| 1733247000 | 24.5 | 0 | 0.00 | 25 | 25 | 24.5 | 0 |
| 1733160600 | 24.5 | 0 | 0.00 | 25 | 25 | 24.5 | 4110 |
| 1732901400 | 24.5 | 0 | 0.00 | 25 | 25 | 24.5 | 0 |
| 1732815000 | 24.5 | 0 | 0.00 | 25 | 25 | 24.5 | 0 |
| 1732728600 | 24.5 | -1 | -3.92 | 25.5 | 25.5 | 24.5 | 37240 |
| 1732642200 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1732555800 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1732296600 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 7000 |
| 1732210200 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
| 1732123800 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 2900 |
| 1732037400 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 27245 |
| 1731951000 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 0 |
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
