Hot Features
プレミアム
Digital Ally Inc (DGLY)
NASDAQ
登録してリアルタイムのチャート、分析ツール、価格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 | 0.003 | 4.41176470588 | 0.068 | 0.0754 | 0.0612 | 27017560 | 0.06877598 | CS |
| 4 | -0.0721 | -50.3843466108 | 0.1431 | 0.1758 | 0.0612 | 54880707 | 0.08742498 | CS |
| 12 | -0.649 | -90.1388888889 | 0.72 | 0.78 | 0.0612 | 20253016 | 0.09636276 | CS |
| 26 | -1.089 | -93.8793103448 | 1.16 | 1.19 | 0.0612 | 8984200 | 0.10334491 | CS |
| 52 | -2.469 | -97.2047244094 | 2.54 | 3.29 | 0.0612 | 4887725 | 0.21842468 | CS |
| 156 | -20.929 | -99.6619047619 | 21 | 24.4 | 0.0612 | 1748153 | 1.11669538 | CS |
| 260 | -19.929 | -99.645 | 20 | 142 | 0.0612 | 2566230 | 32.72077153 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741646100 | 0.0704999 | -0.0045 | -6.00 | 0.0704 | 0.073 | 0.068 | 17770202 |
| 1741390500 | 0.075 | 0.005 | 7.14 | 0.0709999 | 0.0752 | 0.0682 | 22646942 |
| 1741304100 | 0.07 | 0.0005 | 0.72 | 0.0651999 | 0.0754 | 0.0651999 | 27389572 |
| 1741217700 | 0.0695 | 0.0066 | 10.49 | 0.0648 | 0.0711 | 0.0629 | 28822080 |
| 1741131300 | 0.0629 | -0.0097 | -13.36 | 0.068 | 0.0689 | 0.0612 | 38459002 |
| 1741044900 | 0.0726 | -0.0038 | -4.97 | 0.082 | 0.0832 | 0.0704999 | 49257714 |
| 1740785700 | 0.0764 | -0.004 | -4.98 | 0.08 | 0.0805 | 0.075 | 32018890 |
| 1740699300 | 0.0804 | -0.0032 | -3.83 | 0.0837 | 0.085 | 0.0791 | 30193458 |
| 1740612900 | 0.0835999 | -0.0064 | -7.11 | 0.0848 | 0.0859999 | 0.08 | 30661543 |
| 1740526500 | 0.09 | -0.0036 | -3.85 | 0.0911 | 0.0935 | 0.0808 | 60369577 |
| 1740440100 | 0.0936 | 0.0111 | 13.45 | 0.0879 | 0.098 | 0.0791 | 101061972 |
| 1740180900 | 0.0825 | -0.0025 | -2.94 | 0.084 | 0.0851 | 0.0772 | 60984388 |
| 1740094500 | 0.085 | -0.009 | -9.57 | 0.094 | 0.094 | 0.0808 | 55701881 |
| 1740008100 | 0.094 | -0.0108 | -10.31 | 0.099 | 0.1 | 0.0832 | 129186543 |
| 1739921700 | 0.1048 | 0.0281 | 36.64 | 0.082 | 0.11 | 0.075 | 167900084 |
| 1739576100 | 0.0767 | -0.0115 | -13.04 | 0.08 | 0.0833 | 0.0724 | 68201387 |
| 1739489700 | 0.0882 | -0.0668 | -43.10 | 0.072 | 0.09009 | 0.0716 | 115551607 |
| 1739403300 | 0.155 | -0.005 | -3.13 | 0.159 | 0.167 | 0.1472999 | 2562349 |
| 1739316900 | 0.16 | 0.0149 | 10.27 | 0.1431 | 0.1758 | 0.1421 | 3994234 |
| 1739230500 | 0.1451 | -0.0285 | -16.42 | 0.18 | 0.18 | 0.1365 | 2539899 |
| 1738971300 | 0.1736 | -0.0525 | -23.22 | 0.18 | 0.186 | 0.165 | 2614058 |
| 1738884900 | 0.2261 | 0.0141 | 6.65 | 0.226 | 0.255 | 0.198 | 21045911 |
| 1738798500 | 0.212 | 0.0077 | 3.77 | 0.2029 | 0.235299 | 0.1902 | 6127588 |
| 1738712100 | 0.2043 | 0.0163 | 8.67 | 0.1857 | 0.2082 | 0.1761 | 915429 |
| 1738625700 | 0.188 | -0.0294 | -13.52 | 0.22 | 0.22 | 0.1815 | 2016285 |
| 1738366500 | 0.2174 | -0.0166 | -7.09 | 0.2373 | 0.24 | 0.2049999 | 1206217 |
| 1738280100 | 0.234 | -0.006 | -2.50 | 0.2402 | 0.249499 | 0.2285 | 374180 |
| 1738193700 | 0.24 | -0.056 | -18.92 | 0.29 | 0.2999 | 0.23 | 793347 |
| 1738107300 | 0.296 | -0.0095 | -3.11 | 0.319 | 0.319 | 0.2812 | 297856 |
| 1738020900 | 0.3055 | -0.049 | -13.82 | 0.3303 | 0.3444999 | 0.29 | 846416 |
| 1737761700 | 0.3545 | -0.0487 | -12.08 | 0.37 | 0.38 | 0.342 | 312797 |
| 1737675300 | 0.4032 | 0 | 0.00 | 0.4032 | 0.4032 | 0.4032 | 0 |
| 1737588900 | 0.4032 | -0.0218 | -5.13 | 0.42 | 0.425 | 0.4 | 112227 |
| 1737502500 | 0.425 | -0.0063 | -1.46 | 0.4202 | 0.4305 | 0.4109999 | 188214 |
| 1737156900 | 0.4313 | -0.008099 | -1.84 | 0.44 | 0.44 | 0.4205 | 112729 |
| 1737070500 | 0.439399 | 0.016399 | 3.88 | 0.425 | 0.44 | 0.4175 | 170711 |
| 1736984100 | 0.423 | 0.0055 | 1.32 | 0.4072 | 0.43 | 0.395 | 149712 |
| 1736897700 | 0.4175 | -0.0115 | -2.68 | 0.4099999 | 0.428999 | 0.3825 | 275414 |
| 1736811300 | 0.429 | -0.001 | -0.23 | 0.418 | 0.435051 | 0.38 | 447807 |
| 1736552100 | 0.43 | 0.0299 | 7.47 | 0.4086 | 0.448 | 0.3751 | 637362 |
| 1736379300 | 0.4001 | -0.0501 | -11.13 | 0.45 | 0.4532 | 0.3962 | 727617 |
| 1736292900 | 0.4502 | 0.0002 | 0.04 | 0.45 | 0.465 | 0.44 | 524490 |
| 1736206500 | 0.45 | -0.1527 | -25.34 | 0.595 | 0.6 | 0.4315 | 3619218 |
| 1735947300 | 0.6027 | 0.0928 | 18.20 | 0.51 | 0.66 | 0.5001 | 1577190 |
| 1735860900 | 0.5099 | -0.0154 | -2.93 | 0.5656 | 0.5699999 | 0.5 | 391041 |
| 1735688100 | 0.5253 | 0.0092 | 1.78 | 0.52 | 0.5668 | 0.5 | 994106 |
| 1735601700 | 0.5161 | -0.0119 | -2.25 | 0.53 | 0.53 | 0.498 | 222638 |
| 1735342500 | 0.528 | -0.002 | -0.38 | 0.5371 | 0.55 | 0.5001 | 147514 |
| 1735256100 | 0.53 | -0.0082 | -1.52 | 0.5225 | 0.53 | 0.501 | 104383 |
| 1735077840 | 0.5382 | 0.0332 | 6.57 | 0.511 | 0.5382 | 0.51 | 185251 |
| 1734996900 | 0.505 | 0.025 | 5.21 | 0.482 | 0.518 | 0.482 | 191579 |
| 1734737700 | 0.48 | -0.0502 | -9.47 | 0.514 | 0.5479 | 0.48 | 89239 |
| 1734651300 | 0.5302 | -0.0308 | -5.49 | 0.59 | 0.59 | 0.52 | 89450 |
| 1734564900 | 0.561 | -0.041 | -6.81 | 0.63 | 0.63 | 0.5566 | 80148 |
| 1734478500 | 0.602 | -0.118 | -16.39 | 0.72 | 0.78 | 0.506 | 801403 |
| 1734392100 | 0.72 | -0.0043 | -0.59 | 0.75 | 0.75 | 0.7 | 54250 |
| 1734132900 | 0.7243 | -0.0097 | -1.32 | 0.73 | 0.8 | 0.7243 | 23146 |
| 1734046500 | 0.734 | -0.0378 | -4.90 | 0.771 | 0.8 | 0.725 | 47629 |
| 1733960100 | 0.7718 | -0.0282 | -3.53 | 0.77 | 0.8 | 0.7502 | 21468 |
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
