Hot Features
プレミアム
Dogness International Corporation (DOGZ)
NASDAQ
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -2.74 | -13.9867279224 | 19.59 | 19.63 | 15 | 77317 | 16.67445414 | CS |
| 4 | -11.13 | -39.7784131523 | 27.98 | 30.86 | 15 | 55837 | 22.80321848 | CS |
| 12 | -8.78 | -34.2567303941 | 25.63 | 38 | 15 | 78611 | 27.92691791 | CS |
| 26 | -35.29 | -67.6831607211 | 52.14 | 58.5 | 9.87 | 144662 | 36.96184042 | CS |
| 52 | 10.37 | 160.030864198 | 6.48 | 58.5 | 5.4 | 163616 | 27.57296174 | CS |
| 156 | -51.95 | -75.5087209302 | 68.8 | 107.6 | 2.71 | 220109 | 41.22873395 | CS |
| 260 | -7.15 | -29.7916666667 | 24 | 179.6 | 2.71 | 594728 | 59.54271574 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1745447700 | 16.85 | 0.45 | 2.74 | 16.8 | 18.15 | 16.41 | 331660 |
| 1745361300 | 16.399999 | -0.67 | -3.93 | 16.579999 | 18.29 | 16.3302 | 117045 |
| 1745274900 | 17.07 | 0.85 | 5.24 | 16.82 | 17.5 | 15.635 | 95421 |
| 1744929300 | 16.219999 | -0.73 | -4.31 | 16.95 | 17.99 | 15 | 44237 |
| 1744842900 | 16.95 | -2.36 | -12.22 | 19.59 | 19.63 | 16.95 | 52564 |
| 1744756500 | 19.31 | 0.16 | 0.84 | 20.1 | 20.49 | 18.8 | 31592 |
| 1744670100 | 19.15 | 0.51 | 2.74 | 19.5 | 20.5 | 17.98 | 51105 |
| 1744410900 | 18.64 | -1.84 | -8.98 | 21.03 | 21.5 | 17.961 | 40686 |
| 1744324500 | 20.48 | -6.82 | -24.98 | 25.92 | 27.895 | 19.2 | 118678 |
| 1744238100 | 27.3 | -0.2 | -0.73 | 26.25 | 27.3 | 24.88 | 28492 |
| 1744151700 | 27.5 | -1.52 | -5.24 | 28.7 | 28.99 | 25.36 | 35226 |
| 1744065300 | 29.02 | -0.4 | -1.36 | 28.32 | 29.4 | 26.86 | 29557 |
| 1743806100 | 29.42 | 0.59 | 2.05 | 28 | 30.39 | 28 | 26900 |
| 1743719700 | 28.83 | -0.42 | -1.44 | 29 | 30 | 28 | 23114 |
| 1743633300 | 29.25 | 1.42 | 5.10 | 27.8 | 30.86 | 27.8 | 48850 |
| 1743546900 | 27.83 | -0.64 | -2.25 | 28.7 | 28.7 | 27.82 | 20494 |
| 1743460500 | 28.47 | 0.52 | 1.86 | 27.7821 | 29.18 | 27.7821 | 18788 |
| 1743201300 | 27.95 | 1.03 | 3.83 | 26.81 | 27.95 | 26 | 72365 |
| 1743114900 | 26.92 | -0.65 | -2.36 | 28.75 | 29.75 | 26.72 | 53637 |
| 1743028500 | 27.57 | -1.18 | -4.10 | 27.98 | 28.97 | 26.02 | 152156 |
| 1742942100 | 28.75 | -0.95 | -3.20 | 29.8 | 31 | 27.4 | 22188 |
| 1742855700 | 29.7 | -4.1 | -12.13 | 34.09 | 34.53 | 28.5 | 141499 |
| 1742596500 | 33.8 | 2.45 | 7.81 | 30.85 | 33.81 | 30.29 | 162763 |
| 1742510100 | 31.35 | 2.1 | 7.18 | 29.25 | 32.9442 | 29.01 | 128578 |
| 1742423700 | 29.25 | 0.83 | 2.92 | 28.74 | 31 | 28 | 131593 |
| 1742337300 | 28.42 | -0.83 | -2.84 | 28.89 | 30.07 | 28.41 | 120740 |
| 1742250900 | 29.25 | 1.74 | 6.32 | 27.28 | 31.17 | 27.1911 | 121594 |
| 1741991700 | 27.51 | -1.34 | -4.64 | 29 | 29.3 | 27.51 | 109931 |
| 1741905300 | 28.85 | 0.41 | 1.44 | 28.25 | 30.56 | 28 | 105314 |
| 1741818900 | 28.44 | 1.75 | 6.56 | 27.22 | 29.26 | 26.7707 | 105131 |
| 1741732500 | 26.69 | -0.79 | -2.87 | 27.8 | 27.8 | 26.51 | 15609 |
| 1741646100 | 27.48 | -0.82 | -2.90 | 27.67 | 27.99 | 26.78 | 14181 |
| 1741390500 | 28.3 | 0.5 | 1.80 | 29.19 | 29.19 | 26.4 | 13324 |
| 1741304100 | 27.8 | -0.71 | -2.49 | 28.01 | 29.3 | 27.76 | 34074 |
| 1741217700 | 28.51 | 0.38 | 1.35 | 29.15 | 30.9631 | 28.13 | 76092 |
| 1741131300 | 28.13 | -1.16 | -3.96 | 28.14 | 29.29 | 27.52 | 90975 |
| 1741044900 | 29.29 | 1.29 | 4.61 | 28 | 29.99 | 27.59 | 61100 |
| 1740785700 | 28 | 2.62 | 10.32 | 25.35 | 29.72 | 25.35 | 146690 |
| 1740699300 | 25.38 | -1.12 | -4.23 | 26.99 | 27.42 | 25.38 | 115544 |
| 1740612900 | 26.5 | 0.79 | 3.07 | 26.5 | 26.9899 | 25.51 | 21054 |
| 1740526500 | 25.71 | 0.88 | 3.54 | 23.85 | 27.42 | 23.105 | 264042 |
| 1740440100 | 24.83 | -3 | -10.78 | 28 | 28.82 | 24.06 | 147916 |
| 1740180900 | 27.83 | -0.72 | -2.52 | 27.66 | 29.24 | 27.4101 | 116518 |
| 1740094500 | 28.55 | -0.72 | -2.46 | 29.26 | 31 | 27.86 | 32586 |
| 1740008100 | 29.27 | 1.52 | 5.48 | 27.5 | 31.14 | 27.42 | 160119 |
| 1739921700 | 27.75 | -5.3 | -16.04 | 33 | 33.98 | 27.21 | 164254 |
| 1739576100 | 33.049999 | -0.69 | -2.05 | 33.13 | 33.9 | 31.8 | 37947 |
| 1739489700 | 33.74 | 1.72 | 5.37 | 32.58 | 34.88 | 32.18 | 45527 |
| 1739403300 | 32.02 | -0.81 | -2.47 | 32 | 35.41 | 31.8 | 98093 |
| 1739316900 | 32.83 | -1.45 | -4.23 | 33.38 | 36.65 | 32.5126 | 34439 |
| 1739230500 | 34.28 | -1.04 | -2.94 | 35.25 | 35.87 | 32.11 | 116978 |
| 1738971300 | 35.32 | -0.21 | -0.59 | 35.59 | 36.4999 | 34.01 | 28885 |
| 1738884900 | 35.53 | -0.63 | -1.74 | 35.93 | 37.63 | 34.6 | 33080 |
| 1738798500 | 36.16 | 2.84 | 8.52 | 33.85 | 36.22 | 32.924999 | 76831 |
| 1738712100 | 33.32 | -1.26 | -3.64 | 35.39 | 35.39 | 31.0862 | 35438 |
| 1738625700 | 34.58 | -0.54 | -1.54 | 30.1 | 35.3 | 29.43 | 78523 |
| 1738366500 | 35.12 | 4.69 | 15.41 | 29.5 | 38 | 29.5 | 89616 |
| 1738280100 | 30.43 | 5.38 | 21.48 | 25.8 | 31.9886 | 24.8 | 122291 |
| 1738193700 | 25.05 | -1.1 | -4.21 | 25.63 | 26.8 | 25.05 | 77455 |
| 1738107300 | 26.15 | 0.53 | 2.07 | 25.75 | 27.6865 | 24.4191 | 85721 |
| 1738020900 | 25.62 | -0.1 | -0.39 | 25.45 | 26.85 | 19.01 | 302338 |
| 1737761700 | 25.72 | -0.95 | -3.56 | 25.15 | 26.71 | 24.4071 | 86359 |
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
