Hot Features
プレミアム
Dynamix Corporation III (DNMX)
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 | 0 | 10.02 | 10.03 | 10.01 | 13562 | 10.01540045 | CS |
| 4 | 0.02 | 0.2 | 10 | 10.03 | 9.985 | 19417 | 10.01328967 | CS |
| 12 | 0.11 | 1.10998990918 | 9.91 | 10.03 | 9.9 | 29968 | 9.93785659 | CS |
| 26 | 0.13 | 1.31445904954 | 9.89 | 10.03 | 9.8661 | 56585 | 9.91601747 | CS |
| 52 | 0.07 | 0.70351758794 | 9.95 | 10.03 | 9.8661 | 54292 | 9.91633431 | CS |
| 156 | 0.07 | 0.70351758794 | 9.95 | 10.03 | 9.8661 | 54292 | 9.91633431 | CS |
| 260 | 0.07 | 0.70351758794 | 9.95 | 10.03 | 9.8661 | 54292 | 9.91633431 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1781562900 | 10.02 | 0 | 0.00 | 10.02 | 10.02 | 10.019 | 3607 |
| 1781303700 | 10.02 | 0 | 0.00 | 10.02 | 10.02 | 10.01 | 3807 |
| 1781217300 | 10.02 | 0 | 0.00 | 10.03 | 10.03 | 10.02 | 6503 |
| 1781130900 | 10.02 | 0.01 | 0.10 | 10.02 | 10.03 | 10.015 | 22704 |
| 1781044500 | 10.01 | -0.02 | -0.20 | 10.02 | 10.025 | 10.01 | 31190 |
| 1780958100 | 10.03 | 0.01 | 0.10 | 10.03 | 10.03 | 10.03 | 2865 |
| 1780698900 | 10.02 | 0 | 0.00 | 10.015 | 10.02 | 10.01 | 37019 |
| 1780612500 | 10.02 | 0 | 0.00 | 10.02 | 10.03 | 10.02 | 23455 |
| 1780526100 | 10.02 | 0.01 | 0.10 | 10.01 | 10.03 | 10.01 | 43533 |
| 1780439700 | 10.01 | 0 | 0.00 | 10.02 | 10.025 | 10.01 | 100301 |
| 1780353300 | 10.01 | 0 | 0.00 | 10.02 | 10.02 | 10.01 | 43176 |
| 1780094100 | 10.01 | -0.01 | -0.10 | 10.02 | 10.02 | 10.01 | 20300 |
| 1780007700 | 10.02 | 0.01 | 0.15 | 10.02 | 10.02 | 10.01 | 305 |
| 1779921300 | 10.005 | -0.01 | -0.05 | 10.02 | 10.02 | 10.005 | 10519 |
| 1779834900 | 10.01 | -0.01 | -0.10 | 10.02 | 10.02 | 10.01 | 3911 |
| 1779489300 | 10.02 | 0.01 | 0.10 | 10.01 | 10.02 | 10.01 | 302 |
| 1779402900 | 10.01 | 0.01 | 0.10 | 10 | 10.01 | 10 | 4204 |
| 1779316500 | 10 | 0.01 | 0.10 | 10 | 10 | 9.99 | 2102 |
| 1779230100 | 9.99 | 0.01 | 0.10 | 10 | 10 | 9.985 | 9120 |
| 1779143700 | 9.98 | -0.01 | -0.10 | 9.99 | 9.99 | 9.98 | 8196 |
| 1778884500 | 9.99 | 0 | 0.00 | 9.99 | 9.99 | 9.98 | 10532 |
| 1778798100 | 9.99 | 0.01 | 0.05 | 9.99 | 9.99 | 9.98 | 1230 |
| 1778711700 | 9.985 | -0.01 | -0.05 | 9.99 | 9.99 | 9.98 | 1126 |
| 1778625300 | 9.99 | 0 | 0.00 | 9.99 | 9.99 | 9.98 | 457 |
| 1778538900 | 9.99 | 0.01 | 0.10 | 9.99 | 9.99 | 9.98 | 406 |
| 1778279700 | 9.98 | 0 | 0.00 | 9.98 | 9.99 | 9.98 | 10111 |
| 1778193300 | 9.98 | 0 | 0.00 | 9.98 | 9.98 | 9.9799 | 26202 |
| 1778106900 | 9.98 | 0 | 0.00 | 9.9799 | 9.98 | 9.975 | 16752 |
| 1778020500 | 9.98 | 0.01 | 0.10 | 9.98 | 9.98 | 9.98 | 600 |
| 1777934100 | 9.97 | -0.01 | -0.10 | 9.98 | 9.98 | 9.97 | 2330 |
| 1777674900 | 9.98 | 0.02 | 0.20 | 9.98 | 9.98 | 9.98 | 194 |
| 1777588500 | 9.96 | -0.02 | -0.15 | 9.98 | 9.99 | 9.96 | 23965 |
| 1777502100 | 9.975 | -0.01 | -0.05 | 9.99 | 9.99 | 9.975 | 18471 |
| 1777415700 | 9.98 | 0 | 0.00 | 9.99 | 9.99 | 9.98 | 31904 |
| 1777329300 | 9.98 | 0 | 0.00 | 9.98 | 9.98 | 9.98 | 501 |
| 1777070100 | 9.98 | 0.01 | 0.10 | 9.98 | 9.98 | 9.975 | 463 |
| 1776983700 | 9.97 | 0.01 | 0.10 | 9.97 | 9.97 | 9.965 | 25452 |
| 1776897300 | 9.96 | 0.01 | 0.10 | 9.97 | 9.97 | 9.96 | 11389 |
| 1776810900 | 9.95 | -0.01 | -0.10 | 9.96 | 9.96 | 9.95 | 7343 |
| 1776724500 | 9.96 | 0.01 | 0.10 | 9.96 | 9.96 | 9.96 | 200 |
| 1776465300 | 9.95 | 0 | 0.05 | 9.95 | 9.95 | 9.95 | 14324 |
| 1776378900 | 9.945 | -0.01 | -0.05 | 9.95 | 9.95 | 9.94 | 20921 |
| 1776292500 | 9.95 | 0.01 | 0.10 | 9.95 | 9.95 | 9.94 | 4667 |
| 1776206100 | 9.94 | 0 | 0.00 | 9.95 | 9.95 | 9.94 | 2252 |
| 1776119700 | 9.94 | 0 | 0.00 | 9.95 | 9.95 | 9.94 | 63872 |
| 1775860500 | 9.94 | 0 | 0.00 | 9.95 | 9.95 | 9.94 | 0 |
| 1775774100 | 9.94 | 0 | 0.00 | 9.94 | 9.945 | 9.94 | 1010 |
| 1775687700 | 9.94 | 0.01 | 0.10 | 9.93 | 9.95 | 9.93 | 23228 |
| 1775601300 | 9.93 | 0.01 | 0.10 | 9.92 | 9.93 | 9.92 | 71687 |
| 1775514900 | 9.92 | -0.03 | -0.30 | 9.93 | 9.93 | 9.9178 | 47142 |
| 1775169300 | 9.95 | 0.01 | 0.10 | 9.93 | 9.95 | 9.92 | 6694 |
| 1775082900 | 9.94 | 0.02 | 0.20 | 9.93 | 9.94 | 9.92 | 2234 |
| 1774996500 | 9.92 | 0.02 | 0.20 | 9.92 | 9.92 | 9.91 | 1106 |
| 1774910100 | 9.9 | 0 | 0.00 | 9.92 | 9.92 | 9.9 | 1442 |
| 1774650900 | 9.9 | 0 | 0.00 | 9.91 | 9.91 | 9.9 | 172612 |
| 1774564500 | 9.9 | -0.02 | -0.20 | 9.92 | 9.92 | 9.9 | 723000 |
| 1774478100 | 9.92 | 0 | 0.00 | 9.92 | 9.92 | 9.92 | 40 |
| 1774391700 | 9.92 | 0.01 | 0.10 | 9.91 | 9.92 | 9.91 | 15191 |
| 1774305300 | 9.9101 | -0 | -0.01 | 9.92 | 9.92 | 9.9 | 38688 |
| 1774046100 | 9.9111 | 0 | 0.01 | 9.91 | 9.9111 | 9.91 | 1000 |
| 1773959700 | 9.91 | 0 | 0.00 | 9.91 | 9.91 | 9.906 | 75232 |
| 1773873300 | 9.91 | 0 | 0.00 | 9.91 | 9.93 | 9.905 | 65011 |
| 1773786900 | 9.91 | -0.02 | -0.20 | 9.91 | 9.93 | 9.9084 | 16339 |
| 1773700500 | 9.93 | 0 | 0.00 | 9.91 | 9.93 | 9.91 | 132 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
