Hot Features
プレミアム
Definitive Healthcare Corporation (DH)
NASDAQ
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 | 0.13 | 3.07328605201 | 4.23 | 4.36 | 4.07 | 332030 | 4.15058492 | CS |
| 4 | -0.24 | -5.21739130435 | 4.6 | 4.83 | 4.05 | 409666 | 4.32229181 | CS |
| 12 | 0.03 | 0.692840646651 | 4.33 | 4.83 | 4.04 | 430746 | 4.3731906 | CS |
| 26 | -1.09 | -20 | 5.45 | 6.16 | 3.19 | 674834 | 4.3302591 | CS |
| 52 | -5.61 | -56.2688064193 | 9.97 | 10.62 | 3.19 | 704078 | 5.73803049 | CS |
| 156 | -23.14 | -84.1454545455 | 27.5 | 30.11 | 3.19 | 697568 | 11.13510209 | CS |
| 260 | -32.89 | -88.2953020134 | 37.25 | 50.3 | 3.19 | 690600 | 13.21245836 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735947300 | 4.36 | 0.24 | 5.83 | 4.17 | 4.375 | 4.11 | 250851 |
| 1735860900 | 4.12 | 0.01 | 0.24 | 4.1449999 | 4.2699999 | 4.09 | 247341 |
| 1735688100 | 4.11 | 0 | 0.00 | 4.14 | 4.215 | 4.09 | 263204 |
| 1735601700 | 4.11 | -0.12 | -2.84 | 4.15 | 4.175 | 4.07 | 383862 |
| 1735342500 | 4.23 | -0.02 | -0.47 | 4.21 | 4.2699999 | 4.12 | 421795 |
| 1735256100 | 4.25 | 0.12 | 2.91 | 4.1 | 4.2752 | 4.07 | 349433 |
| 1735077840 | 4.13 | -0.03 | -0.72 | 4.16 | 4.16 | 4.085 | 93369 |
| 1734996900 | 4.16 | -0.02 | -0.48 | 4.23 | 4.245 | 4.11 | 269456 |
| 1734737700 | 4.18 | 0.04 | 0.97 | 4.065 | 4.32 | 4.065 | 789150 |
| 1734651300 | 4.14 | -0.2 | -4.61 | 4.39 | 4.39 | 4.05 | 1397555 |
| 1734564900 | 4.34 | -0.11 | -2.47 | 4.47 | 4.64 | 4.28 | 721390 |
| 1734478500 | 4.45 | -0.01 | -0.22 | 4.44 | 4.48 | 4.33 | 301253 |
| 1734392100 | 4.46 | -0.03 | -0.67 | 4.47 | 4.53 | 4.43 | 200430 |
| 1734132900 | 4.49 | -0.01 | -0.22 | 4.44 | 4.51 | 4.39 | 208501 |
| 1734046500 | 4.5 | -0.21 | -4.46 | 4.66 | 4.71 | 4.49 | 275585 |
| 1733960100 | 4.71 | -0.06 | -1.26 | 4.8099999 | 4.82 | 4.675 | 307472 |
| 1733873700 | 4.7699999 | 0.07 | 1.49 | 4.72 | 4.805 | 4.5599999 | 333399 |
| 1733787300 | 4.7 | 0.04 | 0.86 | 4.745 | 4.83 | 4.65 | 393521 |
| 1733528100 | 4.66 | 0.09 | 1.97 | 4.62 | 4.76 | 4.62 | 316784 |
| 1733441700 | 4.57 | -0.19 | -3.99 | 4.75 | 4.75 | 4.535 | 451280 |
| 1733355300 | 4.76 | 0.09 | 1.93 | 4.64 | 4.775 | 4.625 | 303556 |
| 1733268900 | 4.67 | -0.07 | -1.48 | 4.72 | 4.755 | 4.62 | 344192 |
| 1733182500 | 4.74 | 0.01 | 0.21 | 4.72 | 4.7699999 | 4.61 | 417364 |
| 1732917840 | 4.73 | 0.07 | 1.50 | 4.68 | 4.79 | 4.65 | 148991 |
| 1732750500 | 4.66 | -0.02 | -0.43 | 4.7 | 4.79 | 4.62 | 252494 |
| 1732664100 | 4.68 | 0.23 | 5.17 | 4.42 | 4.695 | 4.35 | 616721 |
| 1732577700 | 4.45 | 0.08 | 1.83 | 4.42 | 4.73 | 4.385 | 1840092 |
| 1732318500 | 4.37 | 0.12 | 2.82 | 4.22 | 4.495 | 4.22 | 588902 |
| 1732232100 | 4.25 | 0.15 | 3.66 | 4.14 | 4.29 | 4.13 | 300818 |
| 1732145700 | 4.1 | -0.08 | -1.91 | 4.13 | 4.195 | 4.0639 | 217319 |
| 1732059300 | 4.18 | 0.06 | 1.46 | 4.07 | 4.2 | 4.05 | 277433 |
| 1731972900 | 4.12 | -0.17 | -3.96 | 4.2699999 | 4.28 | 4.09 | 345469 |
| 1731713700 | 4.29 | -0.17 | -3.81 | 4.48 | 4.48 | 4.175 | 410388 |
| 1731627300 | 4.46 | -0.06 | -1.33 | 4.525 | 4.525 | 4.37 | 344242 |
| 1731540900 | 4.5199999 | -0.05 | -1.09 | 4.57 | 4.765 | 4.5 | 617794 |
| 1731454500 | 4.57 | 0.17 | 3.86 | 4.34 | 4.67 | 4.34 | 735118 |
| 1731368100 | 4.4 | 0.16 | 3.77 | 4.36 | 4.58 | 4.34 | 796787 |
| 1731108900 | 4.24 | -0.07 | -1.62 | 4.2699999 | 4.7 | 4.045 | 1169148 |
| 1731022500 | 4.3099999 | 0.01 | 0.23 | 4.33 | 4.44 | 4.2 | 543668 |
| 1730936100 | 4.3 | 0.18 | 4.37 | 4.3 | 4.505 | 4.26 | 993563 |
| 1730849700 | 4.12 | 0.04 | 0.98 | 4.08 | 4.17 | 4.04 | 371754 |
| 1730763300 | 4.08 | -0.1 | -2.39 | 4.18 | 4.255 | 4.07 | 376581 |
| 1730500500 | 4.18 | 0.03 | 0.72 | 4.19 | 4.3 | 4.16 | 256546 |
| 1730414100 | 4.15 | -0.01 | -0.24 | 4.15 | 4.2 | 4.07 | 218656 |
| 1730327700 | 4.16 | -0.06 | -1.42 | 4.21 | 4.276 | 4.15 | 224573 |
| 1730241300 | 4.22 | 0 | 0.00 | 4.16 | 4.25 | 4.1449999 | 186873 |
| 1730154900 | 4.22 | 0.06 | 1.44 | 4.2 | 4.275 | 4.2 | 193015 |
| 1729895700 | 4.16 | -0.07 | -1.65 | 4.24 | 4.28 | 4.155 | 135744 |
| 1729809300 | 4.23 | -0.07 | -1.63 | 4.34 | 4.43 | 4.23 | 374244 |
| 1729722900 | 4.3 | -0.18 | -4.02 | 4.43 | 4.43 | 4.23 | 420072 |
| 1729636500 | 4.48 | 0.02 | 0.45 | 4.48 | 4.5199999 | 4.39 | 189214 |
| 1729550100 | 4.46 | -0.08 | -1.76 | 4.51 | 4.54 | 4.405 | 380211 |
| 1729290900 | 4.54 | 0.07 | 1.57 | 4.48 | 4.545 | 4.44 | 361910 |
| 1729204500 | 4.47 | -0.07 | -1.54 | 4.53 | 4.54 | 4.415 | 214924 |
| 1729118100 | 4.54 | 0.11 | 2.48 | 4.43 | 4.5599999 | 4.425 | 267357 |
| 1729031700 | 4.43 | 0.01 | 0.23 | 4.41 | 4.5 | 4.35 | 391244 |
| 1728945300 | 4.42 | -0.01 | -0.23 | 4.43 | 4.465 | 4.351981 | 246633 |
| 1728686100 | 4.43 | 0.12 | 2.78 | 4.33 | 4.495 | 4.32 | 342314 |
| 1728599700 | 4.3099999 | 0.01 | 0.23 | 4.18 | 4.32 | 4.18 | 314783 |
| 1728513300 | 4.3 | 0.09 | 2.14 | 4.2 | 4.3 | 4.1849999 | 252278 |
| 1728426900 | 4.21 | -0.04 | -0.94 | 4.33 | 4.33 | 4.13 | 312016 |
| 1728340500 | 4.25 | -0.09 | -2.07 | 4.3099999 | 4.32 | 4.1725 | 251155 |
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
