Hot Features
プレミアム
Definitive Healthcare Corporation (DH)
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 | 0.4795 | 9.36431989064 | 5.1205 | 5.6 | 5.025 | 763805 | 5.31451067 | CS |
| 4 | 1.6 | 40 | 4 | 5.6 | 3.91 | 1053983 | 4.62589171 | CS |
| 12 | 1.38 | 32.7014218009 | 4.22 | 5.6 | 3.755 | 621036 | 4.51676687 | CS |
| 26 | 1.69 | 43.2225063939 | 3.91 | 5.6 | 3.755 | 570683 | 4.40029338 | CS |
| 52 | -3.78 | -40.2985074627 | 9.38 | 10.62 | 3.19 | 718311 | 5.24480047 | CS |
| 156 | -18.23 | -76.5002098196 | 23.83 | 30.11 | 3.19 | 703997 | 10.51624907 | CS |
| 260 | -31.65 | -84.966442953 | 37.25 | 50.3 | 3.19 | 693205 | 12.9117136 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739576100 | 5.55 | 0.11 | 2.02 | 5.59 | 5.68 | 5.445 | 701595 |
| 1739489700 | 5.44 | 0.2 | 3.82 | 5.3099999 | 5.45 | 5.21 | 400093 |
| 1739403300 | 5.24 | -0.06 | -1.13 | 5.22 | 5.36 | 5.22 | 772929 |
| 1739316900 | 5.3 | -0.05 | -0.93 | 5.28 | 5.41 | 5.18 | 423393 |
| 1739230500 | 5.35 | 0.2 | 3.88 | 5.23 | 5.545 | 5.23 | 1895855 |
| 1738971300 | 5.15 | 0.11 | 2.18 | 5.1205 | 5.17 | 5.025 | 326756 |
| 1738884900 | 5.04 | -0.18 | -3.45 | 5.22 | 5.3099999 | 5 | 520643 |
| 1738798500 | 5.22 | 0.07 | 1.36 | 5.11 | 5.36 | 5.11 | 886173 |
| 1738712100 | 5.15 | 0.4 | 8.42 | 4.72 | 5.19 | 4.72 | 777522 |
| 1738625700 | 4.75 | -0.11 | -2.26 | 4.735 | 4.83 | 4.69 | 254697 |
| 1738366500 | 4.86 | -0.06 | -1.22 | 4.92 | 4.9551999 | 4.8099999 | 362969 |
| 1738280100 | 4.92 | -0.01 | -0.20 | 4.98 | 5.07 | 4.893 | 297229 |
| 1738193700 | 4.93 | -0.08 | -1.60 | 5 | 5.08 | 4.7 | 1715556 |
| 1738107300 | 5.01 | 0.39 | 8.44 | 4.6 | 5.03 | 4.49 | 1163121 |
| 1738020900 | 4.62 | -0.21 | -4.35 | 4.76 | 4.91 | 4.59 | 318480 |
| 1737761700 | 4.83 | 0.12 | 2.55 | 4.84 | 5.09 | 4.8099999 | 569241 |
| 1737675300 | 4.71 | 0 | 0.00 | 4.71 | 4.71 | 4.71 | 0 |
| 1737588900 | 4.71 | 0.3 | 6.80 | 4.4 | 4.73 | 4.4 | 429312 |
| 1737502500 | 4.41 | 0.47 | 11.93 | 4.05 | 4.49 | 4.05 | 611066 |
| 1737156900 | 3.94 | -0.01 | -0.25 | 4 | 4 | 3.91 | 7246655 |
| 1737070500 | 3.95 | -0.03 | -0.75 | 3.98 | 4.07 | 3.92 | 262933 |
| 1736984100 | 3.98 | 0.06 | 1.53 | 4.0599999 | 4.085 | 3.94 | 186933 |
| 1736897700 | 3.92 | -0.01 | -0.25 | 3.97 | 4.03 | 3.875 | 264107 |
| 1736811300 | 3.93 | -0.29 | -6.87 | 4.0199999 | 4.1 | 3.755 | 307922 |
| 1736552100 | 4.22 | -0.01 | -0.24 | 4.15 | 4.245 | 4.09 | 253475 |
| 1736379300 | 4.23 | -0.02 | -0.47 | 4.24 | 4.2699999 | 4.1098 | 239715 |
| 1736292900 | 4.25 | -0.18 | -4.06 | 4.485 | 4.64 | 4.23 | 254279 |
| 1736206500 | 4.43 | 0.07 | 1.61 | 4.37 | 4.47 | 4.36 | 306937 |
| 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 |
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
