![Digimarc Corporation](/common/images/company/N_DMRC.png)
Digimarc Corporation (DMRC)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.11 | 0.314285714286 | 35 | 35.51 | 32.14 | 163419 | 34.54906124 | CS |
4 | -8.05 | -18.6515291937 | 43.16 | 43.24 | 32.14 | 141027 | 37.10623783 | CS |
12 | 3.79 | 12.1008939974 | 31.32 | 48.32 | 31.32 | 154085 | 38.44391947 | CS |
26 | 7.11 | 25.3928571429 | 28 | 48.32 | 22.39 | 128180 | 33.88410029 | CS |
52 | -2.97 | -7.7993697479 | 38.08 | 48.32 | 21 | 134050 | 30.79991734 | CS |
156 | 7.27 | 26.1135057471 | 27.84 | 48.32 | 12.45 | 116241 | 27.12134096 | CS |
260 | 0.64 | 1.85668697418 | 34.47 | 56.14 | 9.92 | 123800 | 28.60047655 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739576100 | 35.11 | 0.46 | 1.33 | 35.23 | 35.235 | 33.78 | 137801 |
1739489700 | 34.65 | 1.07 | 3.19 | 34.23 | 34.7 | 32.14 | 260462 |
1739403300 | 33.58 | -0.97 | -2.81 | 34.125 | 34.6699 | 32.47 | 124321 |
1739316900 | 34.55 | -0.59 | -1.68 | 34.76 | 35.51 | 34.485 | 100455 |
1739230500 | 35.14 | 0.48 | 1.38 | 34.75 | 35.15 | 34.1 | 124104 |
1738971300 | 34.66 | -0.46 | -1.31 | 34.93 | 35.31 | 33.71 | 200810 |
1738884900 | 35.12 | -1.88 | -5.08 | 37.15 | 38.4099 | 35.09 | 166166 |
1738798500 | 37 | -0.05 | -0.13 | 36.97 | 37.865 | 36.575 | 130998 |
1738712100 | 37.05 | 0.71 | 1.95 | 36.42 | 37.835 | 36.42 | 103542 |
1738625700 | 36.34 | -0.33 | -0.90 | 35.508 | 36.62 | 35.25 | 129354 |
1738366500 | 36.67 | -1.04 | -2.76 | 37.66 | 38.465 | 36.5001 | 111222 |
1738280100 | 37.71 | 0.6 | 1.62 | 37.19 | 38.6 | 37.12 | 127200 |
1738193700 | 37.11 | -1.8 | -4.63 | 38.97 | 39.085 | 36.9501 | 108383 |
1738107300 | 38.91 | 0.47 | 1.22 | 38.7 | 39.595 | 38.09 | 112888 |
1738020900 | 38.44 | -1.67 | -4.16 | 38.25 | 39.9374 | 38.15 | 158861 |
1737761700 | 40.11 | 0.02 | 0.05 | 40.94 | 42.015 | 39.725 | 114935 |
1737675300 | 40.09 | 0 | 0.00 | 40.09 | 40.09 | 40.09 | 0 |
1737588900 | 40.09 | -1.47 | -3.54 | 41.65 | 41.79 | 40.04 | 113445 |
1737502500 | 41.56 | 0.28 | 0.68 | 41.71 | 42.24 | 40.4 | 154543 |
1737156900 | 41.28 | -1.38 | -3.23 | 43.16 | 43.24 | 41.22 | 175691 |
1737070500 | 42.66 | -1.17 | -2.67 | 44.02 | 44.76 | 42.3 | 103357 |
1736984100 | 43.83 | 2.27 | 5.46 | 42.88 | 44.37 | 41.6 | 201734 |
1736897700 | 41.56 | 1.49 | 3.72 | 40.45 | 41.65 | 39.26 | 200040 |
1736811300 | 40.07 | -2.22 | -5.25 | 41.91 | 41.93 | 39.5689 | 204836 |
1736552100 | 42.29 | -1.17 | -2.69 | 42.51 | 43.195 | 41.7 | 179879 |
1736379300 | 43.46 | -3.71 | -7.87 | 46.56 | 46.85 | 43.1001 | 238254 |
1736292900 | 47.17 | -0.09 | -0.19 | 47.25 | 48.32 | 46.4713 | 205256 |
1736206500 | 47.26 | 0.45 | 0.96 | 47.15 | 48.23 | 45.2555 | 261536 |
1735947300 | 46.81 | 6.61 | 16.44 | 40.44 | 48.09 | 40.44 | 506113 |
1735860900 | 40.2 | 2.75 | 7.34 | 38.57 | 40.35 | 38.545 | 201262 |
1735688100 | 37.45 | -0.85 | -2.22 | 38.47 | 39.142 | 37.45 | 118046 |
1735601700 | 38.3 | 0.3 | 0.79 | 36.6 | 39.07 | 36.2584 | 119309 |
1735342500 | 38 | -0.77 | -1.99 | 38.28 | 38.49 | 37.32 | 102081 |
1735256100 | 38.77 | 0.88 | 2.32 | 37.7 | 39.16 | 37.33 | 82720 |
1735077840 | 37.89 | 0.4 | 1.07 | 37.56 | 38.12 | 37.0589 | 51480 |
1734996900 | 37.49 | 0.57 | 1.54 | 36.9 | 37.8499 | 36.36 | 136707 |
1734737700 | 36.92 | 0.67 | 1.85 | 36.25 | 37.86 | 35.6 | 216653 |
1734651300 | 36.25 | -0.55 | -1.49 | 37.55 | 37.55 | 35.7701 | 140998 |
1734564900 | 36.8 | -1.65 | -4.29 | 38.01 | 39.2 | 36.36 | 240824 |
1734478500 | 38.45 | 2.95 | 8.31 | 35.25 | 39 | 35.1 | 174846 |
1734392100 | 35.5 | 0.89 | 2.57 | 34.59 | 36.07 | 34.18 | 154261 |
1734132900 | 34.61 | -0.73 | -2.05 | 34.85 | 35.52 | 33.98 | 102543 |
1734046500 | 35.335 | -2.08 | -5.55 | 37.515 | 37.74 | 34.93 | 112970 |
1733960100 | 37.41 | 1.32 | 3.66 | 36.5 | 37.99 | 36.04 | 187934 |
1733873700 | 36.09 | 1.06 | 3.03 | 35.0119 | 36.15 | 34.3343 | 138494 |
1733787300 | 35.03 | 0.14 | 0.40 | 35.46 | 36.23 | 34.95 | 140557 |
1733528100 | 34.89 | -0.02 | -0.06 | 35.2 | 36.66 | 34.65 | 144043 |
1733441700 | 34.91 | 0.63 | 1.84 | 34.68 | 35.14 | 33.945 | 112842 |
1733355300 | 34.28 | -0.1 | -0.29 | 34.5 | 36.57 | 34.07 | 174789 |
1733268900 | 34.38 | -0.09 | -0.26 | 34.14 | 34.985 | 33.77 | 107213 |
1733182500 | 34.47 | 0.58 | 1.71 | 33.89 | 34.82 | 33.65 | 97083 |
1732917840 | 33.89 | 0.05 | 0.15 | 33.89 | 34.48 | 33.73 | 52410 |
1732750500 | 33.84 | 0.58 | 1.74 | 33.34 | 33.95 | 32.43 | 75749 |
1732664100 | 33.259999 | -0.45 | -1.33 | 33.369999 | 34 | 32.7 | 77538 |
1732577700 | 33.71 | 1.04 | 3.18 | 33.17 | 34.71 | 32.9786 | 224214 |
1732318500 | 32.67 | 1.3 | 4.14 | 31.78 | 33.299999 | 31.76 | 136990 |
1732232100 | 31.37 | 0.01 | 0.03 | 31.54 | 32.31 | 31.29 | 71573 |
1732145700 | 31.36 | -1.01 | -3.12 | 32.479999 | 32.75 | 31.1 | 155063 |
1732059300 | 32.369999 | 3.46 | 11.97 | 29.53 | 33.89 | 29.27 | 317360 |
1731972900 | 28.91 | 1.74 | 6.40 | 27.32 | 29.4999 | 27.16 | 280720 |
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