Hot Features
プレミアム
Dorman Products Inc (DORM)
NASDAQ
登録してリアルタイムのチャート、分析ツール、価格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 | -7.44 | -5.65779467681 | 131.5 | 132.17 | 123.94 | 130938 | 128.96256722 | CS |
| 4 | -13.895 | -10.0721249683 | 137.955 | 141.8 | 123.94 | 165934 | 133.33302832 | CS |
| 12 | 8.12 | 7.00362256339 | 115.94 | 146.6 | 112.405 | 171942 | 132.28504357 | CS |
| 26 | 34.31 | 38.2284122563 | 89.75 | 146.6 | 87.05 | 156947 | 119.70110015 | CS |
| 52 | 44.37 | 55.6782532313 | 79.69 | 146.6 | 79.2 | 138566 | 106.74679658 | CS |
| 156 | 12.65 | 11.354456512 | 111.41 | 146.6 | 60.0113 | 118867 | 95.34240795 | CS |
| 260 | 50.28 | 68.1485497425 | 73.78 | 146.6 | 44.49 | 129044 | 90.43012134 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736292900 | 124.06 | -4.23 | -3.30 | 126.475 | 127.535 | 122.76 | 150492 |
| 1736206500 | 128.29 | -1.8 | -1.38 | 130.21 | 130.87 | 127.63 | 194762 |
| 1735947300 | 130.09 | 1.66 | 1.29 | 129.16999 | 130.35499 | 128.21 | 110702 |
| 1735860900 | 128.43 | -1.12 | -0.86 | 130.12 | 131.12 | 127.9 | 108972 |
| 1735688100 | 129.55 | -1.7 | -1.30 | 131.5 | 132.16999 | 129.28 | 109317 |
| 1735601700 | 131.25 | -0.94 | -0.71 | 129.6 | 132.395 | 129.6 | 150048 |
| 1735342500 | 132.19 | -0.87 | -0.65 | 132.47 | 133.27 | 130.29 | 94510 |
| 1735256100 | 133.055 | 0.58 | 0.43 | 131.55 | 133.76 | 130.94 | 74313 |
| 1735077840 | 132.47999 | 1.61 | 1.23 | 130.9 | 132.66 | 130.44 | 28988 |
| 1734996900 | 130.87 | -0.49 | -0.37 | 130.84 | 131.86 | 130.25 | 107375 |
| 1734737700 | 131.36 | 1 | 0.77 | 129.955 | 132.79499 | 129.6 | 465988 |
| 1734651300 | 130.36 | 0.47 | 0.36 | 131.34 | 131.34 | 128.69 | 194092 |
| 1734564900 | 129.88999 | -4.34 | -3.23 | 134.53 | 135.06 | 129.49 | 197885 |
| 1734478500 | 134.22999 | -2.69 | -1.96 | 135.275 | 136.22999 | 132.65 | 173856 |
| 1734392100 | 136.91999 | -0.31 | -0.23 | 136.205 | 138.21 | 136.125 | 253248 |
| 1734132900 | 137.22999 | -2.61 | -1.87 | 139.225 | 139.225 | 136.44999 | 292890 |
| 1734046500 | 139.84 | -1.67 | -1.18 | 140.84 | 141.47999 | 138.74 | 128004 |
| 1733960100 | 141.51 | 2.01 | 1.44 | 139.69999 | 141.8 | 138.4 | 147768 |
| 1733873700 | 139.5 | 2.08 | 1.51 | 137.955 | 140.065 | 137.56 | 154098 |
| 1733787300 | 137.41999 | -1.05 | -0.76 | 138.88999 | 139.65 | 136.83439 | 86052 |
| 1733528100 | 138.47 | -0.78 | -0.56 | 140.52 | 140.52 | 137.29 | 75053 |
| 1733441700 | 139.25 | -0.71 | -0.51 | 140.76 | 140.775 | 138.11 | 95341 |
| 1733355300 | 139.96 | 1.5 | 1.08 | 138.04 | 140.37 | 138.02 | 145532 |
| 1733268900 | 138.46 | -2.13 | -1.52 | 140.525 | 140.695 | 138.46 | 105988 |
| 1733182500 | 140.59 | 0.61 | 0.44 | 139.49 | 140.785 | 138.4453 | 125455 |
| 1732917840 | 139.97999 | 0.18 | 0.13 | 140.54499 | 140.69999 | 138.9301 | 59558 |
| 1732750500 | 139.8 | -3.03 | -2.12 | 143.0119 | 144.415 | 139.27 | 107922 |
| 1732664100 | 142.83 | 1.13 | 0.80 | 140.4 | 143.375 | 138.58 | 179515 |
| 1732577700 | 141.69999 | 2.25 | 1.61 | 140.83 | 143.596 | 140.06 | 220250 |
| 1732318500 | 139.44999 | 2.43 | 1.77 | 138.18 | 141.86 | 138.18 | 226189 |
| 1732232100 | 137.02 | 1.87 | 1.38 | 135.41999 | 137.3 | 134.335 | 142965 |
| 1732145700 | 135.15 | -0.49 | -0.36 | 135 | 135.29 | 133.74 | 130149 |
| 1732059300 | 135.63999 | 1.63 | 1.22 | 132.97 | 135.685 | 132.455 | 136721 |
| 1731972900 | 134.01 | -0.72 | -0.53 | 135.21 | 135.955 | 133.56809 | 161552 |
| 1731713700 | 134.72999 | -1.23 | -0.90 | 136.77 | 137.59 | 134.38 | 172206 |
| 1731627300 | 135.96 | -1.89 | -1.37 | 137.07499 | 139.37 | 135.83 | 207077 |
| 1731540900 | 137.85 | -0.15 | -0.11 | 138.495 | 139.75 | 137.555 | 174610 |
| 1731454500 | 138 | 2.46 | 1.81 | 133.38999 | 138.18 | 133.12 | 267398 |
| 1731368100 | 135.54 | -2.22 | -1.61 | 138.8054 | 139.66999 | 135.53 | 180674 |
| 1731108900 | 137.76 | 4.41 | 3.31 | 134 | 137.96 | 134 | 421355 |
| 1731022500 | 133.35 | -3.57 | -2.61 | 137 | 137.88999 | 132.56 | 419298 |
| 1730936100 | 136.91999 | -0.8 | -0.58 | 143.22999 | 146.6 | 135.49 | 503208 |
| 1730849700 | 137.72 | 3.99 | 2.98 | 133.99 | 138.15 | 132.09 | 248582 |
| 1730763300 | 133.72999 | 5.94 | 4.65 | 128.79 | 135.02 | 128.79 | 264425 |
| 1730500500 | 127.79 | 13.76 | 12.07 | 124.24 | 129 | 122 | 385764 |
| 1730414100 | 114.03 | -1.72 | -1.49 | 115.56 | 116.1 | 113.75 | 105999 |
| 1730327700 | 115.75 | 0.12 | 0.10 | 114.71 | 117.11 | 114.71 | 109750 |
| 1730241300 | 115.63 | 0.03 | 0.03 | 113.99 | 116.91 | 112.405 | 172944 |
| 1730154900 | 115.6 | 0.69 | 0.60 | 116.77 | 117.01 | 114.9901 | 98920 |
| 1729895700 | 114.91 | 0.76 | 0.67 | 115.09 | 116.935 | 114.23 | 95197 |
| 1729809300 | 114.15 | 0.2 | 0.18 | 114.25 | 115.3752 | 112.63 | 100325 |
| 1729722900 | 113.95 | -1.12 | -0.97 | 114.86 | 115.195 | 113.375 | 81414 |
| 1729636500 | 115.07 | -1.33 | -1.14 | 115.44 | 116.28 | 114.68 | 76952 |
| 1729550100 | 116.4 | -0.48 | -0.41 | 117.11 | 117.705 | 116.17 | 107735 |
| 1729290900 | 116.88 | -1.26 | -1.07 | 118.63 | 118.93 | 116.87 | 118341 |
| 1729204500 | 118.14 | 0.39 | 0.33 | 117.57 | 118.19 | 116.019 | 172361 |
| 1729118100 | 117.75 | 0.85 | 0.73 | 116.9 | 118.01 | 116.74 | 147626 |
| 1729031700 | 116.9 | 0.94 | 0.81 | 115.94 | 119.02 | 115.94 | 183453 |
| 1728945300 | 115.96 | 2.04 | 1.79 | 113.55 | 116.04 | 113.22 | 120119 |
| 1728686100 | 113.92 | 3.42 | 3.10 | 110.73 | 114.36 | 110.61 | 103596 |
| 1728599700 | 110.5 | -0.13 | -0.12 | 109.275 | 110.51 | 108.435 | 114664 |
| 1728513300 | 110.63 | 1.71 | 1.57 | 108.79 | 111.34 | 108.595 | 133605 |
| 1728426900 | 108.92 | -0.26 | -0.24 | 109.32 | 109.86 | 108.71 | 297685 |
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
