
Damon Inc (DMN)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.1159 | -24.2519355514 | 0.4779 | 0.519 | 0.34 | 474933 | 0.44313559 | CS |
4 | -0.329 | -47.6121562952 | 0.691 | 0.7127 | 0.34 | 364402 | 0.51098332 | CS |
12 | -0.468 | -56.3855421687 | 0.83 | 1.0877 | 0.34 | 427984 | 0.72491944 | CS |
26 | -3.638 | -90.95 | 4 | 4.95 | 0.34 | 487787 | 0.84867613 | CS |
52 | -3.638 | -90.95 | 4 | 4.95 | 0.34 | 487787 | 0.84867613 | CS |
156 | -3.638 | -90.95 | 4 | 4.95 | 0.34 | 487787 | 0.84867613 | CS |
260 | -3.638 | -90.95 | 4 | 4.95 | 0.34 | 487787 | 0.84867613 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740180900 | 0.36 | -0.027 | -6.98 | 0.3716 | 0.388 | 0.33 | 776396 |
1740094500 | 0.387 | -0.063483 | -14.09 | 0.4507 | 0.4515 | 0.366 | 582071 |
1740008100 | 0.450483 | -0.039517 | -8.06 | 0.4753 | 0.519 | 0.441 | 836706 |
1739921700 | 0.49 | -0.0133 | -2.64 | 0.494999 | 0.495 | 0.452 | 181139 |
1739576100 | 0.5033 | 0.0253 | 5.29 | 0.4779 | 0.51 | 0.4639 | 299817 |
1739489700 | 0.478 | 0.0052 | 1.10 | 0.4639 | 0.478 | 0.45 | 190446 |
1739403300 | 0.4728 | -0.023 | -4.64 | 0.4796 | 0.4796 | 0.4501 | 304129 |
1739316900 | 0.4958 | -0.0427 | -7.93 | 0.516 | 0.516 | 0.456 | 790777 |
1739230500 | 0.5385 | 0.0206 | 3.98 | 0.509 | 0.538599 | 0.5 | 56072 |
1738971300 | 0.5179 | -0.0303 | -5.53 | 0.54 | 0.5497 | 0.5047 | 124944 |
1738884900 | 0.5482 | 0.0562 | 11.42 | 0.508 | 0.5482 | 0.495 | 163556 |
1738798500 | 0.492 | -0.022 | -4.28 | 0.4986 | 0.52 | 0.47 | 169151 |
1738712100 | 0.514 | -0.015 | -2.84 | 0.51 | 0.528899 | 0.492 | 234368 |
1738625700 | 0.529 | -0.021 | -3.82 | 0.5301 | 0.552199 | 0.484 | 323011 |
1738366500 | 0.55 | -0.0603 | -9.88 | 0.61 | 0.61 | 0.5303 | 1762349 |
1738280100 | 0.6103 | 0.0303 | 5.22 | 0.58 | 0.63 | 0.58 | 205243 |
1738193700 | 0.58 | 0.0079 | 1.38 | 0.58 | 0.5966 | 0.5615 | 106867 |
1738107300 | 0.5721 | 0.0004 | 0.07 | 0.5846 | 0.6 | 0.55 | 102254 |
1738020900 | 0.5717 | -0.0416 | -6.78 | 0.6301 | 0.642 | 0.56 | 144163 |
1737761700 | 0.6133 | -0.0232 | -3.64 | 0.6909999 | 0.7127 | 0.6001 | 346576 |
1737675300 | 0.6365 | 0 | 0.00 | 0.6365 | 0.6365 | 0.6365 | 0 |
1737588900 | 0.6365 | -0.0056 | -0.87 | 0.6415 | 0.6749 | 0.6122 | 142878 |
1737502500 | 0.6421 | -0.0868 | -11.91 | 0.66 | 0.6899 | 0.601 | 253759 |
1737156900 | 0.7289 | -0.0303 | -3.99 | 0.745 | 0.7592 | 0.68 | 1057993 |
1737070500 | 0.7592 | 0.0418 | 5.83 | 0.727 | 0.7615 | 0.71 | 105800 |
1736984100 | 0.7174 | 0.0319 | 4.65 | 0.675 | 0.72 | 0.6600009 | 215537 |
1736897700 | 0.6855 | -0.0004 | -0.06 | 0.63 | 0.7285 | 0.61 | 1421246 |
1736811300 | 0.6859 | -0.0801 | -10.46 | 0.743 | 0.756 | 0.6859 | 210255 |
1736552100 | 0.766 | -0.064 | -7.71 | 0.8199999 | 0.83 | 0.7507 | 194368 |
1736379300 | 0.83 | -0.09 | -9.78 | 0.8984 | 0.9499 | 0.8076 | 264047 |
1736292900 | 0.92 | 0.032 | 3.60 | 0.889 | 1.08 | 0.8588 | 537850 |
1736206500 | 0.888 | 0.008 | 0.91 | 0.92 | 0.93 | 0.8666 | 321829 |
1735947300 | 0.88 | -0.0459 | -4.96 | 0.89 | 0.9215 | 0.8199999 | 393074 |
1735860900 | 0.9259 | 0.0759 | 8.93 | 0.8202 | 0.93 | 0.8202 | 510267 |
1735688100 | 0.85 | -0.0115 | -1.33 | 0.88 | 0.888 | 0.8151 | 222752 |
1735601700 | 0.8615 | 0.0542 | 6.71 | 0.799 | 0.8799 | 0.76 | 323205 |
1735342500 | 0.8073 | 0.0223 | 2.84 | 0.786 | 0.84 | 0.7658 | 321770 |
1735256100 | 0.785 | 0.072 | 10.10 | 0.71 | 0.83 | 0.676 | 473939 |
1735077840 | 0.713 | 0.0827 | 13.12 | 0.622 | 0.7291 | 0.622 | 179645 |
1734996900 | 0.6303 | 0.0803 | 14.60 | 0.5954 | 0.668 | 0.56 | 457606 |
1734737700 | 0.55 | -0.033 | -5.66 | 0.6 | 0.6499 | 0.512 | 318965 |
1734651300 | 0.583 | -0.0492 | -7.78 | 0.666 | 0.71 | 0.581 | 502485 |
1734564900 | 0.6322 | -0.1479 | -18.96 | 0.8295 | 0.8295 | 0.6321 | 676702 |
1734478500 | 0.7801 | 0.0113 | 1.47 | 0.768 | 0.827899 | 0.76 | 270268 |
1734392100 | 0.7688 | -0.0912 | -10.60 | 0.851 | 0.85999 | 0.7513 | 438945 |
1734132900 | 0.86 | -0.0167 | -1.90 | 0.88 | 0.902 | 0.833 | 232312 |
1734046500 | 0.8767 | -0.0264 | -2.92 | 0.924099 | 0.929899 | 0.8642 | 337376 |
1733960100 | 0.9031 | -0.0668 | -6.89 | 0.9496 | 0.9734 | 0.88 | 385752 |
1733873700 | 0.9699 | 0.0588 | 6.45 | 0.928 | 1.03 | 0.9235 | 438421 |
1733787300 | 0.9111 | 0.0311 | 3.53 | 0.88 | 0.9499 | 0.88 | 412560 |
1733528100 | 0.88 | -0.033 | -3.61 | 0.910001 | 0.9539 | 0.8505 | 308400 |
1733441700 | 0.913 | -0.117 | -11.36 | 1.02 | 1.0255 | 0.88 | 576677 |
1733355300 | 1.03 | 0.08 | 7.92 | 0.9317 | 1.0876999 | 0.9201 | 888675 |
1733268900 | 0.9544 | 0.0264 | 2.84 | 0.95 | 0.9544 | 0.8149999 | 953075 |
1733182500 | 0.928 | 0.1120001 | 13.73 | 0.88 | 0.9568 | 0.7632 | 1260654 |
1732917840 | 0.8159999 | 0.0012999 | 0.16 | 0.83 | 0.9788 | 0.8 | 578425 |
1732750500 | 0.8147 | -0.1152 | -12.39 | 0.888 | 0.9 | 0.78 | 625505 |
1732664100 | 0.9299 | -0.3301 | -26.20 | 1.24 | 1.45 | 0.9 | 2861382 |
1732577700 | 1.26 | -0.06 | -4.52 | 1.45 | 1.461 | 1.1 | 900130 |
1732318500 | 1.3197 | 0.01 | 0.74 | 1.29 | 1.443 | 1.28 | 322278 |
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