Hot Features
プレミアム
Dime Community Bancshares Inc (DCOM)
NASDAQ
BLACK FRIDAY
25周年を記念 1999-2024
Forexで最大60%オフ
1年間40％、2年間40％、*3年間60％
リアルタイム株価 | レベル2 | |
|---|---|---|
Forex |
*3年間で¥ 153396、たったの¥ 61358
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 | 0.45 | 1.27011007621 | 35.43 | 37.6 | 35.15 | 378197 | 36.20914509 | CS |
| 4 | 5.45 | 17.909957279 | 30.43 | 37.6 | 29.08 | 398714 | 34.31443834 | CS |
| 12 | 10.37 | 40.6507252058 | 25.51 | 37.6 | 23.63 | 262916 | 31.4215197 | CS |
| 26 | 17.38 | 93.9459459459 | 18.5 | 37.6 | 17.49 | 237564 | 26.84028919 | CS |
| 52 | 15.56 | 76.5748031496 | 20.32 | 37.6 | 17.29 | 230446 | 23.96191726 | CS |
| 156 | -0.22 | -0.609418282548 | 36.1 | 38.2 | 15.57 | 180636 | 25.83846935 | CS |
| 260 | 15.79 | 78.5963165754 | 20.09 | 38.35 | 10.59 | 176765 | 24.12192447 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732917840 | 35.88 | -0.02 | -0.06 | 36.36 | 36.36 | 35.51 | 123279 |
| 1732750500 | 35.9 | -0.11 | -0.31 | 36.87 | 36.9 | 35.88 | 249957 |
| 1732664100 | 36.01 | -0.35 | -0.96 | 35.96 | 36.39 | 35.55 | 260238 |
| 1732577700 | 36.36 | 0.04 | 0.11 | 36.965 | 37.6 | 36.2 | 448899 |
| 1732318500 | 36.32 | 1.32 | 3.77 | 35.43 | 36.5 | 35.15 | 553692 |
| 1732232100 | 35 | 0.31 | 0.89 | 34.85 | 35.75 | 34.61 | 528713 |
| 1732145700 | 34.69 | -0.11 | -0.32 | 34.61 | 34.69 | 33.9218 | 248601 |
| 1732059300 | 34.8 | -0.49 | -1.39 | 35.02 | 35.42 | 34.47 | 254072 |
| 1731972900 | 35.29 | 1.59 | 4.72 | 34.265 | 36.05 | 33.82 | 419988 |
| 1731713700 | 33.7 | -0.15 | -0.44 | 33.82 | 34.3056 | 33.06 | 331689 |
| 1731627300 | 33.85 | 0.09 | 0.27 | 33.895 | 34.49 | 33.54 | 358770 |
| 1731540900 | 33.76 | 0.21 | 0.63 | 33.9 | 34.7176 | 33.54 | 750981 |
| 1731454500 | 33.549999 | -0.88 | -2.56 | 33.95 | 34.155 | 33.31 | 1281384 |
| 1731368100 | 34.43 | 0.99 | 2.96 | 33.86 | 35.21 | 33.8254 | 205114 |
| 1731108900 | 33.439999 | 0.39 | 1.18 | 33.22 | 33.66 | 32.9 | 285386 |
| 1731022500 | 33.049999 | -1.61 | -4.65 | 34.415 | 34.62 | 32.78 | 310863 |
| 1730936100 | 34.66 | 4.51 | 14.96 | 32.325 | 35.18 | 32.325 | 704104 |
| 1730849700 | 30.15 | 0.46 | 1.55 | 29.845 | 30.262841 | 29.43 | 91048 |
| 1730763300 | 29.69 | -0.11 | -0.37 | 29.72 | 30.18 | 29.08 | 141515 |
| 1730500500 | 29.8 | -0.27 | -0.90 | 30.43 | 30.75 | 29.725 | 150555 |
| 1730414100 | 30.07 | -0.79 | -2.56 | 31 | 31 | 30.05 | 115153 |
| 1730327700 | 30.86 | 0.02 | 0.06 | 31.31 | 31.8 | 30.82 | 125496 |
| 1730241300 | 30.84 | -0.01 | -0.03 | 30.46 | 30.86 | 30.29 | 145233 |
| 1730154900 | 30.85 | 1.32 | 4.47 | 30.0875 | 31.05 | 29.87 | 160943 |
| 1729895700 | 29.53 | -1.01 | -3.31 | 30.87 | 31.18 | 29.48 | 200182 |
| 1729809300 | 30.54 | 0.4 | 1.33 | 30.23 | 30.67 | 29.99 | 246305 |
| 1729722900 | 30.14 | 0.97 | 3.33 | 29.12 | 30.16 | 28.7 | 234001 |
| 1729636500 | 29.17 | -0.04 | -0.14 | 28.7801 | 29.34 | 28.13 | 202032 |
| 1729550100 | 29.21 | -1.45 | -4.73 | 30.67 | 30.85 | 29.14 | 216917 |
| 1729290900 | 30.66 | -0.79 | -2.51 | 31.44 | 31.53 | 30.57 | 185030 |
| 1729204500 | 31.45 | 0.1 | 0.32 | 31.01 | 31.52 | 30.44 | 207575 |
| 1729118100 | 31.35 | 0.75 | 2.45 | 31.06 | 31.75 | 30.9 | 260426 |
| 1729031700 | 30.6 | 0.32 | 1.06 | 30.48 | 31.57 | 30.28 | 249127 |
| 1728945300 | 30.28 | 0.72 | 2.44 | 29.6 | 30.39 | 29.26 | 182801 |
| 1728686100 | 29.56 | 1.59 | 5.68 | 28.23 | 29.56 | 28.23 | 192197 |
| 1728599700 | 27.97 | 0.1 | 0.36 | 27.47 | 28.035 | 27.415 | 148386 |
| 1728513300 | 27.87 | 0.28 | 1.01 | 27.49 | 28.14 | 27.32 | 119597 |
| 1728426900 | 27.59 | -0.09 | -0.33 | 27.68 | 27.96 | 27.4 | 109214 |
| 1728340500 | 27.68 | -0.48 | -1.70 | 28.02 | 28.06 | 27.45 | 83458 |
| 1728081300 | 28.16 | 0.21 | 0.75 | 28.62 | 28.81 | 28.05 | 142599 |
| 1727994900 | 27.95 | 0.35 | 1.27 | 27.56 | 27.95 | 27.26 | 123640 |
| 1727908500 | 27.6 | 0.07 | 0.25 | 27.76 | 28.2039 | 27.51 | 82210 |
| 1727822100 | 27.53 | -1.27 | -4.41 | 28.8 | 28.8 | 27.3601 | 140277 |
| 1727735520 | 28.8 | 0.71 | 2.53 | 28.06 | 29.14 | 28.06 | 202445 |
| 1727476500 | 28.09 | 0.1 | 0.36 | 28.41 | 28.83 | 27.92 | 180703 |
| 1727390100 | 27.99 | 0.19 | 0.68 | 28.24 | 28.45 | 27.7 | 148752 |
| 1727303700 | 27.8 | -0.19 | -0.68 | 28 | 28.04 | 27.66 | 173358 |
| 1727217300 | 27.99 | -0.54 | -1.89 | 28.49 | 28.7553 | 27.95 | 180875 |
| 1727130900 | 28.53 | -0.53 | -1.82 | 29.11 | 29.11 | 28.165 | 196371 |
| 1726871700 | 29.06 | -0.84 | -2.81 | 29.79 | 29.9 | 29 | 654054 |
| 1726785300 | 29.9 | 1.32 | 4.62 | 29.3 | 30.12 | 28.94 | 365913 |
| 1726698900 | 28.58 | -0.17 | -0.59 | 28.83 | 29.67 | 28.06 | 278097 |
| 1726612500 | 28.75 | 2.74 | 10.53 | 27.73 | 29.205 | 27.46 | 474218 |
| 1726526100 | 26.01 | 0.28 | 1.09 | 25.78 | 26.255 | 25.42 | 143232 |
| 1726266900 | 25.73 | 0.94 | 3.79 | 25.23 | 25.79 | 25.16 | 139470 |
| 1726180500 | 24.79 | 0.32 | 1.31 | 24.425 | 25.08 | 23.94 | 183107 |
| 1726094100 | 24.47 | -0.42 | -1.69 | 24.58 | 24.58 | 23.63 | 135943 |
| 1726007700 | 24.89 | 0.12 | 0.48 | 25.015 | 25.015 | 24.2698 | 213623 |
| 1725921300 | 24.77 | -0.1 | -0.40 | 24.92 | 25.08 | 24.58 | 166374 |
| 1725662100 | 24.87 | -0.42 | -1.66 | 25.51 | 25.73 | 24.85 | 227124 |
| 1725575700 | 25.29 | -0.58 | -2.24 | 26.09 | 26.39 | 25.12 | 361710 |
| 1725489300 | 25.87 | 0.3 | 1.17 | 25.43 | 25.89 | 25.335 | 345413 |
| 1725402900 | 25.57 | -0.44 | -1.69 | 26.14 | 26.255 | 25.37 | 219036 |
| 1725057300 | 26.01 | 0.24 | 0.93 | 25.95 | 26.1 | 25.545 | 154869 |
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
