Hot Features
プレミアム
Data Storage Corporation (DTST)
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 | -0.05 | -1.15473441109 | 4.33 | 4.42 | 4.11 | 52077 | 4.24554736 | CS |
| 4 | 0.18 | 4.39024390244 | 4.1 | 5.27 | 3.98 | 72595 | 4.50425046 | CS |
| 12 | 0.79 | 22.6361031519 | 3.49 | 5.27 | 3.35 | 74966 | 4.3693912 | CS |
| 26 | -1.78 | -29.3729372937 | 6.06 | 6.2476 | 3.24 | 64193 | 4.29465476 | CS |
| 52 | 1.38 | 47.5862068966 | 2.9 | 8 | 2.855 | 100031 | 5.39198099 | CS |
| 156 | 1.15 | 36.7412140575 | 3.13 | 8 | 1.39 | 172050 | 3.69398539 | CS |
| 260 | -0.77 | -15.2475247525 | 5.05 | 13.1 | 1.39 | 358437 | 5.14615648 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 4.175 | -0.15 | -3.36 | 4.33 | 4.3799 | 4.17 | 51416 |
| 1737070500 | 4.32 | 0 | 0.00 | 4.37 | 4.37 | 4.19 | 54052 |
| 1736984100 | 4.32 | 0.13 | 3.10 | 4.22 | 4.34 | 4.22 | 40888 |
| 1736897700 | 4.19 | -0.08 | -1.87 | 4.33 | 4.42 | 4.11 | 61952 |
| 1736811300 | 4.2699999 | -0.39 | -8.37 | 4.6 | 4.7 | 4.09 | 95465 |
| 1736552100 | 4.66 | -0.06 | -1.27 | 4.7 | 4.76 | 4.5001 | 68186 |
| 1736379300 | 4.72 | -0.21 | -4.26 | 4.86 | 4.92 | 4.6301 | 53621 |
| 1736292900 | 4.93 | -0.1 | -1.99 | 5.05 | 5.15 | 4.85 | 43667 |
| 1736206500 | 5.03 | 0.15 | 3.07 | 4.96 | 5.2699999 | 4.78 | 137888 |
| 1735947300 | 4.88 | 0.16 | 3.39 | 4.74 | 4.96 | 4.7149 | 76056 |
| 1735860900 | 4.72 | 0.49 | 11.58 | 4.2509 | 4.87 | 4.2509 | 141978 |
| 1735688100 | 4.23 | 0.05 | 1.20 | 4.29 | 4.3099999 | 4.16 | 52275 |
| 1735601700 | 4.18 | -0.15 | -3.46 | 4.3 | 4.3237 | 4 | 76037 |
| 1735342500 | 4.33 | 0.27 | 6.65 | 4.08 | 4.34 | 3.98 | 103007 |
| 1735256100 | 4.0599999 | -0.17 | -4.02 | 4.19 | 4.23 | 4.05 | 61693 |
| 1735077840 | 4.23 | 0.2 | 4.96 | 4.1 | 4.24 | 4.0599999 | 43332 |
| 1734996900 | 4.03 | -0.17 | -4.05 | 4.21 | 4.28 | 4.0199999 | 73276 |
| 1734737700 | 4.2 | -0.06 | -1.41 | 4.15 | 4.3911 | 4.0500999 | 59604 |
| 1734651300 | 4.26 | 0.07 | 1.67 | 4.431 | 4.431 | 4.1228 | 43913 |
| 1734564900 | 4.19 | -0.44 | -9.50 | 4.58 | 4.69 | 4.0227 | 76931 |
| 1734478500 | 4.63 | -0.12 | -2.53 | 4.64 | 4.74 | 4.5758 | 31641 |
| 1734392100 | 4.75 | 0.06 | 1.28 | 4.76 | 4.9 | 4.6501 | 90088 |
| 1734132900 | 4.69 | 0.14 | 3.08 | 4.55 | 4.74 | 4.5075 | 24372 |
| 1734046500 | 4.55 | 0.02 | 0.44 | 4.53 | 4.5948 | 4.5 | 22375 |
| 1733960100 | 4.53 | -0.22 | -4.63 | 4.7699999 | 4.7699999 | 4.41 | 67040 |
| 1733873700 | 4.75 | -0.15 | -3.06 | 4.91 | 4.9421 | 4.654 | 48029 |
| 1733787300 | 4.9 | 0.4 | 8.89 | 4.6 | 4.9 | 4.555 | 124159 |
| 1733528100 | 4.5 | -0.01 | -0.22 | 4.5899 | 4.7299 | 4.4115 | 83785 |
| 1733441700 | 4.51 | 0 | 0.00 | 4.5599999 | 4.74 | 4.51 | 81700 |
| 1733355300 | 4.51 | -0.17 | -3.63 | 4.652 | 4.7699999 | 4.5 | 81961 |
| 1733268900 | 4.68 | 0.16 | 3.54 | 4.6685 | 4.73 | 4.2777 | 118863 |
| 1733182500 | 4.5199999 | 0.6 | 15.31 | 3.92 | 4.6319 | 3.9099 | 268608 |
| 1732917840 | 3.92 | 0.13 | 3.43 | 3.89 | 3.97 | 3.7 | 59675 |
| 1732750500 | 3.79 | -0.11 | -2.82 | 3.89 | 4 | 3.7 | 51145 |
| 1732664100 | 3.9 | -0.06 | -1.52 | 3.95 | 4.1768 | 3.82 | 49281 |
| 1732577700 | 3.96 | 0 | 0.00 | 3.95 | 4.0599 | 3.9277 | 62736 |
| 1732318500 | 3.96 | 0.04 | 1.02 | 3.93 | 4.14 | 3.899 | 61291 |
| 1732232100 | 3.92 | 0.02 | 0.51 | 3.95 | 4.12 | 3.81 | 56389 |
| 1732145700 | 3.9 | -0.13 | -3.23 | 4.01 | 4.1416 | 3.82 | 46804 |
| 1732059300 | 4.03 | 0.28 | 7.47 | 3.85 | 4.342 | 3.81 | 58603 |
| 1731972900 | 3.75 | 0.03 | 0.81 | 3.71 | 3.9 | 3.71 | 37359 |
| 1731713700 | 3.72 | -0.16 | -4.12 | 3.89 | 3.9222 | 3.7 | 75633 |
| 1731627300 | 3.88 | -1.26 | -24.51 | 4.0001 | 4.4791 | 3.75 | 236090 |
| 1731540900 | 5.14 | 0.2 | 4.05 | 4.9387 | 5.15 | 4.7 | 156052 |
| 1731454500 | 4.94 | 0.1 | 2.07 | 5.1 | 5.2 | 4.71 | 104319 |
| 1731368100 | 4.84 | 0.76 | 18.63 | 4.25 | 4.89 | 4.15 | 202780 |
| 1731108900 | 4.08 | 0.47 | 13.02 | 3.8 | 4.28 | 3.762 | 175515 |
| 1731022500 | 3.61 | 0.12 | 3.31 | 3.474 | 3.69 | 3.45 | 50293 |
| 1730936100 | 3.4942 | 0.01 | 0.41 | 3.4869 | 3.58 | 3.44 | 22770 |
| 1730849700 | 3.48 | -0.02 | -0.57 | 3.472 | 3.585 | 3.442 | 27333 |
| 1730763300 | 3.5 | 0.11 | 3.24 | 3.57 | 3.57 | 3.4 | 22450 |
| 1730500500 | 3.39 | -0.05 | -1.45 | 3.5 | 3.5 | 3.3501 | 25547 |
| 1730414100 | 3.44 | -0.04 | -1.15 | 3.49 | 3.54 | 3.3615 | 17542 |
| 1730327700 | 3.48 | 0.04 | 1.16 | 3.5 | 3.6029 | 3.41 | 38069 |
| 1730241300 | 3.44 | 0 | 0.00 | 3.49 | 3.55 | 3.35 | 27601 |
| 1730154900 | 3.44 | -0.02 | -0.58 | 3.41 | 3.49 | 3.36 | 34923 |
| 1729895700 | 3.46 | 0.04 | 1.32 | 3.48 | 3.5 | 3.428 | 27748 |
| 1729809300 | 3.415 | -0.02 | -0.44 | 3.44 | 3.44 | 3.34 | 19770 |
| 1729722900 | 3.43 | -0.02 | -0.58 | 3.45 | 3.485 | 3.35 | 94012 |
| 1729636500 | 3.45 | 0.01 | 0.29 | 3.418 | 3.5458 | 3.4101 | 26169 |
| 1729550100 | 3.44 | -0.1 | -2.82 | 3.53 | 3.53 | 3.36 | 43780 |
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
