
Direct Digital Holdings Inc (DRCT)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.0101 | -0.878260869565 | 1.15 | 1.18 | 1.01 | 149468 | 1.12995096 | CS |
4 | -0.2301 | -16.795620438 | 1.37 | 1.47 | 1.01 | 266261 | 1.22991606 | CS |
12 | -0.0601 | -5.00833333333 | 1.2 | 6.59 | 0.5102 | 3007397 | 3.56975809 | CS |
26 | -2.1601 | -65.4575757576 | 3.3 | 6.59 | 0.5102 | 1356254 | 3.52124355 | CS |
52 | -15.6101 | -93.1946268657 | 16.75 | 35.884 | 0.5102 | 817967 | 4.3818575 | CS |
156 | -0.7601 | -40.0052631579 | 1.9 | 35.884 | 0.5102 | 873737 | 3.99112181 | CS |
260 | -3.1601 | -73.4906976744 | 4.3 | 35.884 | 0.5102 | 882806 | 3.96141275 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740180900 | 1.06 | -0.06 | -5.36 | 1.12 | 1.1477 | 1.04 | 246618 |
1740094500 | 1.12 | -0.02 | -1.75 | 1.16 | 1.16 | 1.08 | 197457 |
1740008100 | 1.1399999 | 0 | 0.00 | 1.18 | 1.18 | 1.08 | 193439 |
1739921700 | 1.1399999 | 0.02 | 1.79 | 1.15 | 1.155 | 1.1 | 104031 |
1739576100 | 1.12 | 0.01 | 0.90 | 1.15 | 1.15 | 1.1 | 102945 |
1739489700 | 1.11 | -0.04 | -3.48 | 1.1399999 | 1.145 | 1.11 | 203517 |
1739403300 | 1.15 | 0 | 0.00 | 1.12 | 1.17 | 1.11 | 59612 |
1739316900 | 1.15 | -0.04 | -3.36 | 1.19 | 1.22 | 1.11 | 298142 |
1739230500 | 1.19 | 0.03 | 2.59 | 1.16 | 1.23 | 1.1299999 | 161606 |
1738971300 | 1.16 | 0.01 | 0.87 | 1.16 | 1.17 | 1.1 | 191533 |
1738884900 | 1.15 | 0.04 | 3.60 | 1.19 | 1.24 | 1.122 | 424398 |
1738798500 | 1.11 | -0.04 | -3.06 | 1.15 | 1.15 | 1.1002 | 160379 |
1738712100 | 1.145 | -0.01 | -0.43 | 1.15 | 1.1699 | 1.11 | 137772 |
1738625700 | 1.15 | -0.05 | -4.17 | 1.16 | 1.16 | 1.081 | 192801 |
1738366500 | 1.2 | -0.03 | -2.44 | 1.23 | 1.23 | 1.18 | 197237 |
1738280100 | 1.23 | -0.14 | -10.22 | 1.28 | 1.35 | 1.21 | 370429 |
1738193700 | 1.37 | 0.14 | 10.93 | 1.24 | 1.42 | 1.16 | 902174 |
1738107300 | 1.235 | -0.05 | -3.52 | 1.26 | 1.27 | 1.21 | 138686 |
1738020900 | 1.28 | -0.08 | -5.88 | 1.31 | 1.34 | 1.22 | 517589 |
1737761700 | 1.36 | 0.05 | 3.82 | 1.37 | 1.47 | 1.3 | 505213 |
1737675300 | 1.31 | 0 | 0.00 | 1.31 | 1.31 | 1.31 | 0 |
1737588900 | 1.31 | 0.01 | 0.77 | 1.3 | 1.36 | 1.25 | 249831 |
1737502500 | 1.3 | 0.01 | 0.78 | 1.33 | 1.37 | 1.245 | 539270 |
1737156900 | 1.29 | -0.03 | -2.27 | 1.35 | 1.55 | 1.24 | 978054 |
1737070500 | 1.32 | -0.08 | -5.71 | 1.3799999 | 1.4 | 1.25 | 631708 |
1736984100 | 1.4 | -0.1 | -6.67 | 1.5 | 1.55 | 1.4 | 702918 |
1736897700 | 1.5 | -0.12 | -7.41 | 1.6399999 | 1.82 | 1.45 | 1028542 |
1736811300 | 1.62 | -0.02 | -1.22 | 1.46 | 2.2 | 1.45 | 5841246 |
1736552100 | 1.6399999 | 0.45 | 37.82 | 1.26 | 2.61 | 1.2 | 35719555 |
1736379300 | 1.19 | -0.13 | -9.85 | 1.3 | 1.3 | 1.1 | 890609 |
1736292900 | 1.32 | -0.23 | -14.84 | 1.52 | 1.52 | 1.311 | 721920 |
1736206500 | 1.55 | -0.07 | -4.32 | 1.8 | 1.8 | 1.46 | 1209258 |
1735947300 | 1.62 | 0.01 | 0.62 | 1.65 | 1.74 | 1.52 | 824396 |
1735860900 | 1.61 | 0.02 | 1.26 | 1.66 | 1.97 | 1.41 | 1873812 |
1735688100 | 1.59 | -0.63 | -28.38 | 2.37 | 2.37 | 1.572 | 1478738 |
1735601700 | 2.22 | -0.3 | -11.90 | 2.3 | 2.5099999 | 2.06 | 1958441 |
1735342500 | 2.52 | -0.49 | -16.28 | 2.95 | 3.3 | 2.2599999 | 2504467 |
1735256100 | 3.0099999 | -0.7 | -18.87 | 3.14 | 3.22 | 2.55 | 5403288 |
1735077840 | 3.71 | -1.79 | -32.55 | 6.49 | 6.59 | 3.42 | 23818428 |
1734996900 | 5.5 | 4.95 | 900.00 | 0.6 | 5.5 | 0.6 | 67451458 |
1734737700 | 0.55 | -0.036 | -6.14 | 0.59 | 0.608 | 0.5102 | 174303 |
1734651300 | 0.586 | 0.0026 | 0.45 | 0.62 | 0.64 | 0.56 | 157215 |
1734564900 | 0.5834 | -0.0586 | -9.13 | 0.66 | 0.67 | 0.581 | 160940 |
1734478500 | 0.642 | -0.019 | -2.87 | 0.65 | 0.7006 | 0.61 | 195972 |
1734392100 | 0.661 | -0.004 | -0.60 | 0.66 | 0.74 | 0.65 | 195102 |
1734132900 | 0.665 | -0.1193 | -15.21 | 0.8 | 0.8199 | 0.6606 | 250559 |
1734046500 | 0.7843 | -0.0457 | -5.51 | 0.8343 | 0.9199 | 0.772 | 239619 |
1733960100 | 0.83 | -0.076 | -8.39 | 0.91 | 0.9428 | 0.8199999 | 232360 |
1733873700 | 0.906 | -0.1039 | -10.29 | 1.02 | 1.0432999 | 0.9 | 225686 |
1733787300 | 1.0099 | 0.16 | 18.32 | 0.8539 | 1.01 | 0.8539 | 431378 |
1733528100 | 0.8535 | -0.0974 | -10.24 | 0.9 | 0.974 | 0.85 | 227803 |
1733441700 | 0.9509 | 0.0422 | 4.64 | 0.92 | 0.98 | 0.9 | 170181 |
1733355300 | 0.9087 | -0.1113 | -10.91 | 1.02 | 1.05 | 0.7571 | 382103 |
1733268900 | 1.02 | -0.15 | -12.82 | 1.15 | 1.15 | 1.02 | 219310 |
1733182500 | 1.17 | -0.03 | -2.50 | 1.2 | 1.29 | 1.092 | 190980 |
1732917840 | 1.2 | -0.01 | -0.83 | 1.2 | 1.31 | 1.18 | 61043 |
1732750500 | 1.21 | -0.07 | -5.47 | 1.25 | 1.345 | 1.2 | 90525 |
1732664100 | 1.28 | -0.06 | -4.48 | 1.3 | 1.34 | 1.24 | 94311 |
1732577700 | 1.34 | 0.05 | 3.88 | 1.35 | 1.37 | 1.2 | 139649 |
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