Hot Features
プレミアム
Dollar Tree Inc (DLTR)
NASDAQ
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 0.37 | 0.560606060606 | 66 | 68.48 | 61.7 | 7648145 | 64.56993404 | CS |
| 4 | -1.19 | -1.76139727649 | 67.56 | 70.37 | 60.49 | 5627642 | 64.41617157 | CS |
| 12 | -18.65 | -21.9360150553 | 85.02 | 85.39 | 60.49 | 5255797 | 67.51561173 | CS |
| 26 | -46.86 | -41.3847920163 | 113.23 | 121.92 | 60.49 | 3937934 | 81.91806789 | CS |
| 52 | -49.5 | -42.7202899802 | 115.87 | 151.215 | 60.49 | 3286833 | 101.15127223 | CS |
| 156 | -68.63 | -50.837037037 | 135 | 177.19 | 60.49 | 2698628 | 125.8659746 | CS |
| 260 | -42.18 | -38.8576692768 | 108.55 | 177.19 | 60.2 | 2696288 | 113.93884569 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 66.4 | 0.64 | 0.97 | 65.8 | 67.39 | 65.763099 | 3013310 |
| 1732232100 | 65.76 | 2.58 | 4.08 | 63.39 | 65.87 | 62.87 | 4059776 |
| 1732145700 | 63.18 | -1.69 | -2.61 | 64 | 64.25 | 61.7 | 6029144 |
| 1732059300 | 64.87 | -1.66 | -2.50 | 66.53 | 67.24 | 64.72 | 3520459 |
| 1731972900 | 66.53 | 2.33 | 3.63 | 64.629999 | 68.48 | 64.379999 | 4999071 |
| 1731713700 | 64.2 | -1.47 | -2.24 | 66.12 | 66.39 | 64.095 | 19820868 |
| 1731627300 | 65.67 | 0.52 | 0.80 | 65.23 | 66.59 | 64.2 | 3832037 |
| 1731540900 | 65.15 | 2.88 | 4.63 | 62.43 | 65.209999 | 61.845 | 4845086 |
| 1731454500 | 62.27 | 1.06 | 1.73 | 61.17 | 62.37 | 60.49 | 3560110 |
| 1731368100 | 61.21 | -0.2 | -0.33 | 61.15 | 62.94 | 60.89 | 4317954 |
| 1731108900 | 61.41 | -2.13 | -3.35 | 63 | 63.82 | 60.86 | 5153211 |
| 1731022500 | 63.54 | 1.13 | 1.81 | 62.52 | 64.15 | 62.34 | 5790115 |
| 1730936100 | 62.41 | -4.36 | -6.53 | 64.14 | 64.48 | 60.52 | 9483850 |
| 1730849700 | 66.769999 | -0.04 | -0.06 | 66.98 | 67.53 | 65.629999 | 6022123 |
| 1730763300 | 66.81 | 0.21 | 0.32 | 67.03 | 70.37 | 66.7 | 7124054 |
| 1730500500 | 66.599999 | 1.96 | 3.03 | 64.76 | 66.73 | 63.56 | 4637017 |
| 1730414100 | 64.64 | 1.33 | 2.10 | 63.6 | 65.14 | 62.8 | 5996077 |
| 1730327700 | 63.31 | -1.19 | -1.84 | 64.39 | 65.28 | 63.25 | 4656223 |
| 1730241300 | 64.5 | -1.76 | -2.66 | 65.62 | 66.3 | 64.459999 | 4537469 |
| 1730154900 | 66.26 | -0.19 | -0.29 | 66.5 | 67.1225 | 65.76 | 2799919 |
| 1729895700 | 66.45 | -0.5 | -0.75 | 67.56 | 68.1 | 66.12 | 2262438 |
| 1729809300 | 66.95 | 0.82 | 1.24 | 66.51 | 67 | 65.974999 | 2383877 |
| 1729722900 | 66.129999 | -0.81 | -1.21 | 66.989999 | 66.989999 | 65.644999 | 3467604 |
| 1729636500 | 66.94 | -0.37 | -0.55 | 67.11 | 67.17 | 65.045 | 4171414 |
| 1729550100 | 67.31 | -0.89 | -1.30 | 68.034 | 68.62 | 66.93 | 3254108 |
| 1729290900 | 68.2 | 0.34 | 0.50 | 67.91 | 69.06 | 67.31 | 3448111 |
| 1729204500 | 67.86 | -0.16 | -0.24 | 68.05 | 68.435 | 66.959999 | 3306763 |
| 1729118100 | 68.02 | 0.29 | 0.43 | 67.92 | 69.17 | 67.39 | 2541323 |
| 1729031700 | 67.73 | 0.93 | 1.39 | 66.76 | 68.79 | 66.3 | 2827780 |
| 1728945300 | 66.8 | -2.14 | -3.10 | 68.93 | 68.93 | 66.76 | 3515844 |
| 1728686100 | 68.94 | -0.42 | -0.61 | 69.47 | 70.08 | 68.78 | 2518578 |
| 1728599700 | 69.36 | -0.27 | -0.39 | 69.37 | 69.72 | 68.64 | 2690687 |
| 1728513300 | 69.63 | 0.15 | 0.22 | 69.36 | 69.76 | 68.75 | 2255724 |
| 1728426900 | 69.48 | 0.02 | 0.03 | 69.35 | 70.59 | 68.785 | 2464448 |
| 1728340500 | 69.46 | -1.44 | -2.03 | 71.45 | 71.46 | 68.94 | 2688173 |
| 1728081300 | 70.9 | 1.82 | 2.63 | 70.22 | 71.62 | 69.79 | 3408474 |
| 1727994900 | 69.08 | -0.41 | -0.59 | 69.37 | 69.53 | 68.32 | 2377575 |
| 1727908500 | 69.49 | -0.95 | -1.35 | 70.13 | 70.44 | 69.295 | 2251749 |
| 1727822100 | 70.44 | 0.12 | 0.17 | 70.36 | 71.32 | 68.32 | 3035324 |
| 1727735700 | 70.32 | -2.8 | -3.83 | 72.78 | 73.055 | 69.85 | 4112171 |
| 1727476500 | 73.12 | 0.24 | 0.33 | 72.99 | 74.86 | 72.86 | 3693359 |
| 1727390100 | 72.88 | 2.33 | 3.30 | 71.3 | 73.3 | 71 | 3572875 |
| 1727303700 | 70.55 | -0.74 | -1.04 | 71.43 | 71.6 | 69.98 | 3268683 |
| 1727217300 | 71.29 | -0.47 | -0.65 | 71.91 | 71.96 | 70.88 | 3849864 |
| 1727130900 | 71.76 | 0.03 | 0.04 | 71.17 | 73.4 | 70.79 | 4143072 |
| 1726871700 | 71.73 | -2.15 | -2.91 | 73.69 | 73.7 | 71 | 7968086 |
| 1726785300 | 73.88 | -1.79 | -2.37 | 76.96 | 76.98 | 73.65 | 4470134 |
| 1726698900 | 75.67 | 2.17 | 2.95 | 73.34 | 76.595 | 73.215 | 4597336 |
| 1726612500 | 73.5 | 1.59 | 2.21 | 72.45 | 73.59 | 71.5 | 4210149 |
| 1726526100 | 71.91 | 2.21 | 3.17 | 69.8704 | 72.09 | 69.63 | 4903704 |
| 1726266900 | 69.7 | 1.81 | 2.67 | 69.33 | 70.7897 | 68.74 | 4994978 |
| 1726180500 | 67.89 | 1.31 | 1.97 | 66.56 | 70.0395 | 66.48 | 4671492 |
| 1726094100 | 66.58 | 1.19 | 1.82 | 65.5 | 67.37 | 64.98 | 5143370 |
| 1726007700 | 65.39 | -2.03 | -3.01 | 67.22 | 68.01 | 64.379999 | 5941388 |
| 1725921300 | 67.42 | 0.92 | 1.38 | 66.209999 | 68.6399 | 65.53 | 6446733 |
| 1725662100 | 66.5 | -1.97 | -2.88 | 68.27 | 69.125 | 65.739999 | 7536430 |
| 1725575700 | 68.47 | 4.91 | 7.72 | 63.09 | 68.63 | 62.15 | 20898430 |
| 1725489300 | 63.56 | -18.09 | -22.16 | 72.79 | 73.5 | 60.815 | 30857606 |
| 1725402900 | 81.65 | -2.84 | -3.36 | 84.49 | 85.215 | 81.55 | 6953321 |
| 1725057300 | 84.49 | -0.3 | -0.35 | 85.02 | 85.39 | 83.72 | 5091021 |
| 1724970900 | 84.79 | -9.67 | -10.24 | 85.955 | 88.95 | 84.77 | 6493037 |
| 1724884500 | 94.46 | -0.94 | -0.99 | 95.41 | 96.16 | 94.2 | 2656055 |
| 1724798100 | 95.4 | -1.15 | -1.19 | 96.38 | 96.92 | 95.01 | 3161488 |
| 1724711700 | 96.55 | -0.45 | -0.46 | 98.01 | 98.23 | 96.13 | 2169445 |
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
