Hot Features
プレミアム
DallasNews Corporation (DALN)
NASDAQ
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -1.52565880721 | 7.21 | 7.5542 | 6.91 | 36914 | 7.14785173 | CS |
| 4 | 1.82 | 34.4696969697 | 5.28 | 7.86 | 4.78 | 60926 | 6.717143 | CS |
| 12 | 2.68 | 60.6334841629 | 4.42 | 7.86 | 4.35 | 75523 | 5.66481033 | CS |
| 26 | 3.71 | 109.439528024 | 3.39 | 7.86 | 2.984 | 59931 | 5.05528718 | CS |
| 52 | 2.67 | 60.2708803612 | 4.43 | 7.86 | 2.984 | 47170 | 4.67720996 | CS |
| 156 | -0.22 | -3.00546448087 | 7.32 | 8.49 | 2.984 | 32861 | 4.95246072 | CS |
| 260 | -0.56 | -7.31070496084 | 7.66 | 8.49 | 2.984 | 30315 | 5.11116556 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736552100 | 7.1 | -0.05 | -0.70 | 7.15 | 7.3289 | 6.93 | 48099 |
| 1736379300 | 7.15 | 0.09 | 1.27 | 7.02 | 7.18 | 6.93 | 21428 |
| 1736292900 | 7.06 | -0.06 | -0.84 | 7.25 | 7.2759 | 6.95 | 24643 |
| 1736206500 | 7.12 | -0.07 | -0.97 | 7.27 | 7.27 | 6.91 | 30895 |
| 1735947300 | 7.19 | 0.11 | 1.55 | 7.21 | 7.5542 | 6.94 | 70688 |
| 1735860900 | 7.08 | -0.41 | -5.41 | 7.77 | 7.77 | 6.99 | 108431 |
| 1735688100 | 7.485 | 0.06 | 0.74 | 7.43 | 7.6588 | 7.38 | 34665 |
| 1735601700 | 7.43 | -0.02 | -0.27 | 7.3 | 7.5742 | 7.3 | 42481 |
| 1735342500 | 7.45 | 0.32 | 4.49 | 7.24 | 7.5977 | 7.24 | 44442 |
| 1735256100 | 7.13 | -0.31 | -4.17 | 7.38 | 7.4725 | 7.1 | 32359 |
| 1735077840 | 7.44 | 0.14 | 1.92 | 7.44 | 7.6 | 7.1 | 43036 |
| 1734996900 | 7.3 | 0.66 | 9.94 | 6.48 | 7.86 | 6.48 | 153007 |
| 1734737700 | 6.64 | 0.39 | 6.24 | 6.3 | 7 | 6.2699999 | 110096 |
| 1734651300 | 6.25 | 1.38 | 28.34 | 6.19 | 6.9124 | 5.65 | 177554 |
| 1734564900 | 4.87 | -0.25 | -4.88 | 5.12 | 5.2625 | 4.87 | 38574 |
| 1734478500 | 5.12 | 0.04 | 0.79 | 5.08 | 5.15 | 4.78 | 59037 |
| 1734392100 | 5.08 | -0.32 | -5.93 | 5.4 | 5.4 | 5 | 33104 |
| 1734132900 | 5.4 | 0.04 | 0.75 | 5.28 | 5.4 | 5.2699999 | 11302 |
| 1734046500 | 5.36 | 0.18 | 3.47 | 5.18 | 5.3899 | 5 | 66050 |
| 1733960100 | 5.18 | 0.66 | 14.60 | 4.5 | 5.18 | 4.5 | 54479 |
| 1733873700 | 4.5199999 | -0.03 | -0.66 | 4.49 | 4.7287 | 4.37 | 147211 |
| 1733787300 | 4.55 | -0.12 | -2.57 | 4.65 | 4.74 | 4.4 | 46342 |
| 1733528100 | 4.67 | 0.05 | 1.08 | 4.63 | 4.6799 | 4.4 | 34449 |
| 1733441700 | 4.62 | -0.05 | -1.07 | 4.59 | 4.6615 | 4.35 | 24864 |
| 1733355300 | 4.67 | 0.07 | 1.52 | 4.6 | 4.8099999 | 4.35 | 66036 |
| 1733268900 | 4.6 | -0.09 | -1.92 | 4.67 | 4.75 | 4.36 | 184545 |
| 1733182500 | 4.69 | -0.23 | -4.67 | 4.92 | 5.08 | 4.5 | 135839 |
| 1732917840 | 4.92 | -0.2 | -3.91 | 5.16 | 5.16 | 4.71 | 16035 |
| 1732750500 | 5.12 | -0.38 | -6.91 | 5.45 | 5.62 | 4.7 | 95215 |
| 1732664100 | 5.5 | -0.39 | -6.62 | 5.85 | 5.99 | 5.1101 | 120958 |
| 1732577700 | 5.89 | 0.13 | 2.26 | 5.82 | 6.1475 | 5.5001 | 113515 |
| 1732318500 | 5.76 | 0.16 | 2.86 | 5.62 | 5.95 | 5.46 | 19604 |
| 1732232100 | 5.6 | 0.25 | 4.67 | 5.43 | 5.733 | 5.1601 | 9703 |
| 1732145700 | 5.35 | -0.76 | -12.44 | 6.22 | 6.22 | 5.1 | 651718 |
| 1732059300 | 6.11 | 1.07 | 21.23 | 5.05 | 6.23 | 5.04 | 417550 |
| 1731972900 | 5.04 | -0.12 | -2.33 | 5.2 | 5.625 | 4.95 | 227351 |
| 1731713700 | 5.16 | 0.05 | 0.98 | 5.1 | 5.41 | 4.9938 | 49588 |
| 1731627300 | 5.11 | -0.46 | -8.26 | 5.57 | 5.6 | 5.1 | 22959 |
| 1731540900 | 5.57 | 0.21 | 3.92 | 5.36 | 6.47 | 5.2699999 | 131922 |
| 1731454500 | 5.36 | 0.05 | 0.94 | 5.28 | 5.3883 | 5.05 | 17849 |
| 1731368100 | 5.3099999 | -0.17 | -3.10 | 5.45 | 5.479 | 5.293 | 12523 |
| 1731108900 | 5.48 | 0.14 | 2.62 | 5.34 | 5.5 | 5.19 | 23674 |
| 1731022500 | 5.34 | 0.21 | 4.09 | 5.07 | 5.5 | 5.04 | 65890 |
| 1730936100 | 5.13 | 0.01 | 0.20 | 5.29 | 5.42 | 5.0599999 | 8211 |
| 1730849700 | 5.12 | 0.02 | 0.39 | 5.08 | 5.245 | 5 | 11461 |
| 1730763300 | 5.1 | -0.16 | -3.04 | 5.17 | 5.299 | 5 | 7739 |
| 1730500500 | 5.26 | -0.17 | -3.13 | 5.46 | 5.46 | 5.04 | 8253 |
| 1730414100 | 5.43 | -0.19 | -3.38 | 5.64 | 5.8899 | 5.3 | 13937 |
| 1730327700 | 5.62 | -0.37 | -6.18 | 5.99 | 5.99 | 5.6 | 15181 |
| 1730241300 | 5.99 | 0.02 | 0.34 | 5.94 | 5.99 | 5.62 | 37577 |
| 1730154900 | 5.97 | 0.81 | 15.70 | 5 | 5.98 | 4.5199999 | 77655 |
| 1729895700 | 5.16 | -0.59 | -10.26 | 5.67 | 5.72 | 5.14 | 26940 |
| 1729809300 | 5.75 | 1.01 | 21.31 | 4.69 | 5.75 | 4.67 | 201388 |
| 1729722900 | 4.74 | 0.05 | 1.17 | 4.68 | 4.74 | 4.54 | 14188 |
| 1729636500 | 4.6853999 | -0.03 | -0.73 | 4.67 | 4.76 | 4.6192 | 14900 |
| 1729550100 | 4.72 | 0.1 | 2.16 | 4.5599999 | 4.795 | 4.51 | 32320 |
| 1729290900 | 4.62 | 0.22 | 5.00 | 4.42 | 4.62 | 4.42 | 23846 |
| 1729204500 | 4.4 | 0 | 0.00 | 4.35 | 4.42 | 4.3101 | 24496 |
| 1729118100 | 4.4 | 0.03 | 0.69 | 4.37 | 4.4 | 4.3099999 | 6108 |
| 1729031700 | 4.37 | 0.02 | 0.46 | 4.46 | 4.4647 | 4.2801 | 20672 |
| 1728945300 | 4.35 | -0.13 | -2.90 | 4.44 | 4.51 | 4.3 | 17200 |
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
