Hot Features
プレミアム
Davis Commodities Limited (DTCK)
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 | -0.0582 | -5.29090909091 | 1.1 | 1.17 | 1.04 | 63816 | 1.11221676 | CS |
| 4 | 0.1364 | 15.0651645681 | 0.9054 | 1.36 | 0.86 | 640893 | 1.08916913 | CS |
| 12 | -0.0083 | -0.790400914199 | 1.0501 | 1.36 | 0.8503 | 233059 | 1.08694412 | CS |
| 26 | -0.0682 | -6.14414414414 | 1.11 | 1.42 | 0.8495 | 160445 | 1.13200903 | CS |
| 52 | -0.0082 | -0.780952380952 | 1.05 | 1.75 | 0.756 | 170365 | 1.15010992 | CS |
| 156 | -4.4582 | -81.0581818182 | 5.5 | 9 | 0.756 | 285755 | 2.33552128 | CS |
| 260 | -4.4582 | -81.0581818182 | 5.5 | 9 | 0.756 | 285755 | 2.33552128 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735688100 | 1.0418 | -0.06 | -5.29 | 1.08 | 1.1399999 | 0.95 | 110301 |
| 1735601700 | 1.1 | 0 | 0.00 | 1.1299999 | 1.1399999 | 1.0512 | 58690 |
| 1735342500 | 1.1 | -0.03 | -2.65 | 1.15 | 1.15 | 1.04 | 41856 |
| 1735256100 | 1.1299999 | 0.02 | 1.80 | 1.09 | 1.15 | 1.0501 | 77817 |
| 1735077840 | 1.11 | -0.01 | -0.89 | 1.1 | 1.17 | 1.06 | 78399 |
| 1734996900 | 1.12 | 0.13 | 12.90 | 1.02 | 1.1399 | 1.0147 | 278104 |
| 1734737700 | 0.992 | -0.073 | -6.85 | 1.05 | 1.06 | 0.992 | 31013 |
| 1734651300 | 1.065 | 0.1 | 9.79 | 0.98 | 1.11 | 0.98 | 104382 |
| 1734564900 | 0.97 | -0.08 | -7.62 | 1.01 | 1.03 | 0.95 | 79472 |
| 1734478500 | 1.05 | 0.05 | 5.00 | 1.05 | 1.06 | 1 | 83642 |
| 1734392100 | 1 | -0.03 | -2.91 | 1.03 | 1.08 | 0.95 | 47746 |
| 1734132900 | 1.03 | 0 | 0.00 | 1.07 | 1.07 | 1.01 | 75708 |
| 1734046500 | 1.03 | -0.11 | -9.65 | 1.15 | 1.15 | 1.01 | 211487 |
| 1733960100 | 1.1399999 | 0.05 | 4.59 | 1.1299999 | 1.24 | 1 | 595178 |
| 1733873700 | 1.09 | 0.17 | 18.74 | 1.1 | 1.36 | 0.86 | 10393331 |
| 1733787300 | 0.918 | 0.003 | 0.33 | 0.91 | 0.918 | 0.89 | 9036 |
| 1733528100 | 0.915 | 0 | 0.00 | 0.9242 | 0.9425 | 0.88 | 17177 |
| 1733441700 | 0.915 | 0.0249 | 2.80 | 0.91 | 0.939 | 0.89 | 6329 |
| 1733355300 | 0.8901 | -0.0499 | -5.31 | 0.942 | 0.95 | 0.8901 | 28150 |
| 1733268900 | 0.94 | 0.01 | 1.08 | 0.9054 | 0.95 | 0.8921 | 12160 |
| 1733182500 | 0.93 | 0.02 | 2.20 | 0.9 | 0.95 | 0.8911 | 43676 |
| 1732917840 | 0.91 | 0.005 | 0.55 | 0.904 | 0.925 | 0.904 | 28901 |
| 1732750500 | 0.905 | 0.015 | 1.69 | 0.89 | 0.9085 | 0.8503 | 33339 |
| 1732664100 | 0.89 | 0.01 | 1.14 | 0.88 | 0.8901 | 0.88 | 1920 |
| 1732577700 | 0.88 | -0.05 | -5.38 | 0.9 | 0.959 | 0.8505 | 42231 |
| 1732318500 | 0.93 | -0.0353 | -3.66 | 0.9272 | 0.97 | 0.91 | 5317 |
| 1732232100 | 0.9653 | 0.0353 | 3.80 | 0.913 | 0.9699 | 0.9 | 14253 |
| 1732145700 | 0.93 | -0.0084 | -0.90 | 0.915 | 0.982 | 0.9066 | 21857 |
| 1732059300 | 0.9384 | -0.0366 | -3.75 | 0.99 | 0.9901 | 0.87 | 80022 |
| 1731972900 | 0.975 | -0.025 | -2.50 | 1.05 | 1.05 | 0.96 | 59033 |
| 1731713700 | 1 | -0.02 | -1.96 | 1.04 | 1.04 | 0.92 | 69658 |
| 1731627300 | 1.02 | -0.02 | -1.88 | 1.06 | 1.06 | 1.02 | 16030 |
| 1731540900 | 1.0395 | -0.03 | -2.85 | 1.05 | 1.055 | 1.03 | 49266 |
| 1731454500 | 1.07 | -0.01 | -0.93 | 1.08 | 1.1 | 1.06 | 31331 |
| 1731368100 | 1.08 | -0.04 | -3.57 | 1.11 | 1.133 | 1.05 | 55803 |
| 1731108900 | 1.12 | -0.05 | -4.23 | 1.1399999 | 1.156 | 1.0907 | 30613 |
| 1731022500 | 1.1695 | 0.06 | 5.36 | 1.11 | 1.2 | 1.1 | 133329 |
| 1730936100 | 1.11 | 0.01 | 0.91 | 1.11 | 1.15 | 1.1 | 21117 |
| 1730849700 | 1.1 | 0 | 0.15 | 1.09 | 1.11 | 1.09 | 15768 |
| 1730763300 | 1.0984 | -0.01 | -1.05 | 1.1299999 | 1.1299999 | 1.0813 | 16082 |
| 1730500500 | 1.11 | 0.01 | 0.91 | 1.12 | 1.12 | 1.1 | 10380 |
| 1730414100 | 1.1 | 0 | 0.00 | 1.09 | 1.12 | 1.09 | 17690 |
| 1730327700 | 1.1 | -0.03 | -2.65 | 1.1399999 | 1.1399999 | 1.08 | 28726 |
| 1730241300 | 1.1299999 | 0.04 | 3.67 | 1.1 | 1.1399999 | 1.1 | 9500 |
| 1730154900 | 1.09 | -0.01 | -0.91 | 1.07 | 1.11 | 1.07 | 23101 |
| 1729895700 | 1.1 | -0.01 | -1.01 | 1.11 | 1.12 | 1.08 | 21606 |
| 1729809300 | 1.1112 | 0.01 | 0.47 | 1.09 | 1.12 | 1.09 | 1775 |
| 1729722900 | 1.106 | 0.02 | 1.47 | 1.07 | 1.15 | 1.07 | 22944 |
| 1729636500 | 1.09 | 0.01 | 0.93 | 1.08 | 1.1 | 1.06 | 29975 |
| 1729550100 | 1.08 | 0 | 0.00 | 1.08 | 1.11 | 1.08 | 18160 |
| 1729290900 | 1.08 | -0.06 | -5.26 | 1.12 | 1.1399 | 1.08 | 85268 |
| 1729204500 | 1.1399999 | 0.02 | 1.79 | 1.16 | 1.16 | 1.1299999 | 22786 |
| 1729118100 | 1.12 | 0 | 0.00 | 1.15 | 1.15 | 1.12 | 12084 |
| 1729031700 | 1.12 | -0.05 | -4.27 | 1.1399999 | 1.16 | 1.1 | 40708 |
| 1728945300 | 1.17 | -0.01 | -0.85 | 1.1399999 | 1.17 | 1.1299999 | 14277 |
| 1728686100 | 1.18 | -0.01 | -0.84 | 1.16 | 1.19 | 1.15 | 22959 |
| 1728599700 | 1.19 | 0.03 | 2.59 | 1.15 | 1.19 | 1.1301 | 32898 |
| 1728513300 | 1.16 | 0.03 | 2.65 | 1.12 | 1.2 | 1.08 | 90326 |
| 1728426900 | 1.1299999 | 0.08 | 7.62 | 1.05 | 1.171 | 1.05 | 84038 |
| 1728340500 | 1.05 | -0 | -0.01 | 1.07 | 1.07 | 1.05 | 11095 |
| 1728081300 | 1.0501 | -0.01 | -0.93 | 1.05 | 1.09 | 1.05 | 27290 |
| 1727994900 | 1.06 | -0.01 | -0.93 | 1.05 | 1.1 | 1.05 | 14355 |
| 1727908500 | 1.07 | 0.03 | 2.88 | 1.03 | 1.0891 | 1.03 | 25918 |
| 1727822100 | 1.04 | -0.01 | -0.95 | 1.05 | 1.07 | 1 | 62826 |
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
