![Duolingo Inc](/common/images/company/N_DUOL.png)
Duolingo Inc (DUOL)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 56.625 | 14.9920571882 | 377.7 | 441.765 | 373.3 | 1006439 | 422.99064229 | CS |
4 | 95.525 | 28.1951003542 | 338.8 | 441.765 | 313.83 | 664973 | 386.65688894 | CS |
12 | 81.445 | 23.0800838812 | 352.88 | 441.765 | 305.01 | 575832 | 359.18975843 | CS |
26 | 232.715 | 115.428302168 | 201.61 | 441.765 | 201.0209 | 553011 | 315.33936518 | CS |
52 | 251.445 | 137.4917979 | 182.88 | 441.765 | 145.05 | 673314 | 247.94358672 | CS |
156 | 344.855 | 385.442047614 | 89.47 | 441.765 | 60.5003 | 600609 | 173.84266579 | CS |
260 | 292.925 | 207.160537482 | 141.4 | 441.765 | 60.5003 | 562022 | 169.07214115 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739921700 | 441.39 | 8.7 | 2.01 | 430.38 | 441.765 | 426.4 | 596827 |
1739576100 | 432.69 | 2.37 | 0.55 | 434.64 | 434.64 | 417.737 | 706453 |
1739489700 | 430.32 | 32.21 | 8.09 | 400.98 | 431.37 | 399.14 | 1510715 |
1739403300 | 398.11 | 14.45 | 3.77 | 376.57 | 399.73 | 376.57 | 1160146 |
1739316900 | 383.66 | -17.79 | -4.43 | 399 | 399.98 | 381.24 | 574014 |
1739230500 | 401.45 | 7.65 | 1.94 | 398.08 | 403.63 | 394 | 486875 |
1738971300 | 393.8 | 4.44 | 1.14 | 396.99 | 400.2 | 391.76 | 664501 |
1738884900 | 389.36 | -2.64 | -0.67 | 390.59 | 392.7099 | 380.1695 | 394733 |
1738798500 | 392 | 5.84 | 1.51 | 389.41 | 411.69 | 385.93 | 748664 |
1738712100 | 386.16 | 21.72 | 5.96 | 367.59 | 387.88 | 366.7369 | 759824 |
1738625700 | 364.44 | 0.45 | 0.12 | 356.54 | 365.84 | 355.53 | 538776 |
1738366500 | 363.99 | 0.71 | 0.20 | 368.44 | 368.44 | 361.0001 | 512272 |
1738280100 | 363.28 | 4.8 | 1.34 | 360 | 370.77 | 359.44 | 503854 |
1738193700 | 358.48 | 7.76 | 2.21 | 354.77 | 363.96 | 346.19 | 456953 |
1738107300 | 350.72 | 23.9 | 7.31 | 327 | 351.505 | 325.02999 | 579737 |
1738020900 | 326.82 | -1.78 | -0.54 | 320 | 334.23 | 313.83 | 740677 |
1737761700 | 328.6 | -7.44 | -2.21 | 330.5 | 335.52 | 325 | 443808 |
1737675300 | 336.04 | 0 | 0.00 | 336.04 | 336.04 | 336.04 | 0 |
1737588900 | 336.04 | -1.24 | -0.37 | 338.8 | 341.1689 | 328.88 | 427363 |
1737502500 | 337.28 | -13.85 | -3.94 | 351.67 | 351.67 | 325.73 | 785726 |
1737156900 | 351.13 | 9.33 | 2.73 | 351.81 | 356 | 340.54 | 742409 |
1737070500 | 341.8 | 21.82 | 6.82 | 327.67 | 355.78 | 327.39999 | 932489 |
1736984100 | 319.98 | 7.46 | 2.39 | 316.91 | 323.72 | 315.98 | 330303 |
1736897700 | 312.52 | -3.86 | -1.22 | 320 | 325 | 311.77999 | 428753 |
1736811300 | 316.38 | -2.29 | -0.72 | 311.56 | 317.245 | 305.01 | 399275 |
1736552100 | 318.67 | -4.47 | -1.38 | 316.77999 | 319.36 | 305.82 | 528895 |
1736379300 | 323.14 | 2.79 | 0.87 | 318.37 | 325.205 | 314.2323 | 422659 |
1736292900 | 320.35 | -16.37 | -4.86 | 333.01 | 335.55 | 311.671 | 635139 |
1736206500 | 336.72 | -3.34 | -0.98 | 344.1 | 345.7858 | 332.27 | 604373 |
1735947300 | 340.06 | 14.18 | 4.35 | 329.005 | 341.968 | 326.58 | 337199 |
1735860900 | 325.88 | 1.65 | 0.51 | 327.59269 | 328.95 | 319.04 | 457095 |
1735688100 | 324.23 | -0.97 | -0.30 | 326.37 | 328.77 | 320.90499 | 342609 |
1735601700 | 325.2 | -8.14 | -2.44 | 327 | 329.39999 | 321.245 | 528830 |
1735342500 | 333.33999 | -8.54 | -2.50 | 337 | 337.69 | 326.4277 | 287303 |
1735256100 | 341.88 | 1.49 | 0.44 | 339.51 | 345 | 336.5428 | 274205 |
1735077840 | 340.39 | 2.66 | 0.79 | 336.34 | 342.49 | 335 | 114492 |
1734996900 | 337.73 | -4.39 | -1.28 | 342.12 | 342.12 | 336.14 | 371664 |
1734737700 | 342.12 | 6.9 | 2.06 | 328 | 345.53 | 324.83 | 1239306 |
1734651300 | 335.22 | 2.41 | 0.72 | 341.075 | 345.74 | 332.8682 | 424043 |
1734564900 | 332.81 | -21.23 | -6.00 | 352.44 | 352.875 | 331.32 | 567157 |
1734478500 | 354.04 | 5.32 | 1.53 | 353.3627 | 360.2129 | 350.93 | 637647 |
1734392100 | 348.72 | 10.65 | 3.15 | 338.07 | 350.86 | 337.865 | 632182 |
1734132900 | 338.07 | -1.45 | -0.43 | 338.095 | 344.88 | 333.96499 | 511785 |
1734046500 | 339.52 | -4.83 | -1.40 | 342.4955 | 344.7397 | 336.21 | 415665 |
1733960100 | 344.35 | -17.48 | -4.83 | 348.21 | 349.29 | 318.02999 | 1203637 |
1733873700 | 361.825 | 1.21 | 0.34 | 361.655 | 370.81 | 360.01 | 376202 |
1733787300 | 360.61 | -7.89 | -2.14 | 365.36 | 369.885 | 350 | 520901 |
1733528100 | 368.5 | -4.53 | -1.21 | 369.78 | 372.23 | 366 | 535744 |
1733441700 | 373.03 | 8.38 | 2.30 | 364.83 | 378.4815 | 362.61 | 575052 |
1733355300 | 364.65 | 3.67 | 1.02 | 361.9181 | 370.17 | 361.9181 | 575847 |
1733268900 | 360.98 | 14.46 | 4.17 | 341.705 | 361.1 | 341.705 | 487441 |
1733182500 | 346.52 | -1.75 | -0.50 | 346.03 | 349.7815 | 340 | 413599 |
1732917840 | 348.27 | 0.63 | 0.18 | 346.48 | 353.66 | 345.58 | 228543 |
1732750500 | 347.64 | -5.89 | -1.67 | 351 | 353.23 | 340.2938 | 462605 |
1732664100 | 353.53 | 5.53 | 1.59 | 347.05 | 358.73 | 346.98 | 870603 |
1732577700 | 348 | -3.97 | -1.13 | 359.525 | 364.3 | 341.1 | 1031894 |
1732318500 | 351.97 | 10.37 | 3.04 | 343.85 | 352.39 | 340.69 | 544768 |
1732232100 | 341.6 | 10.46 | 3.16 | 335.74 | 342.51 | 330 | 550009 |
1732145700 | 331.14 | 9.07 | 2.82 | 326 | 331.8399 | 322.33999 | 525422 |
1732059300 | 322.07 | 15.15 | 4.94 | 306.21499 | 322.79 | 304.95 | 638909 |
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