Hot Features
プレミアム
DXP Enterprises Inc (DXPE)
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 | -1.56 | -1.50448452117 | 103.69 | 106.87 | 94.6 | 279369 | 102.34146735 | CS |
| 4 | 18.66 | 22.3553372469 | 83.47 | 106.87 | 79.92 | 349452 | 95.70272969 | CS |
| 12 | 39.64 | 63.4341494639 | 62.49 | 106.87 | 62.49 | 244386 | 84.50922472 | CS |
| 26 | 48.71 | 91.1830774991 | 53.42 | 106.87 | 45 | 162598 | 73.10556607 | CS |
| 52 | 69.22 | 210.33120632 | 32.91 | 106.87 | 31.56 | 138481 | 62.85704301 | CS |
| 156 | 72.45 | 244.103773585 | 29.68 | 106.87 | 22.06 | 103940 | 44.79697296 | CS |
| 260 | 65.7 | 180.345868789 | 36.43 | 106.87 | 10.44 | 100171 | 36.74625376 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738193700 | 102.13 | 3.16 | 3.19 | 99.37 | 102.55 | 98.58 | 215015 |
| 1738107300 | 98.97 | -1.91 | -1.89 | 101 | 103.96 | 94.6 | 291874 |
| 1738020900 | 100.88 | -5.37 | -5.05 | 104.04 | 104.3886 | 99.01 | 323705 |
| 1737761700 | 106.25 | 2.04 | 1.96 | 106.85 | 106.87 | 104.33 | 254569 |
| 1737675300 | 104.21 | 0 | 0.00 | 104.21 | 104.21 | 104.21 | 0 |
| 1737588900 | 104.21 | 1.65 | 1.61 | 103.69 | 104.5778 | 101.32 | 247326 |
| 1737502500 | 102.56 | -0.11 | -0.11 | 104.24 | 104.5941 | 102.145 | 357290 |
| 1737156900 | 102.67 | 3.27 | 3.29 | 99.97 | 103.6099 | 99.43 | 873364 |
| 1737070500 | 99.4 | 0.85 | 0.86 | 98.3 | 100.5 | 96.58 | 306431 |
| 1736984100 | 98.55 | 2.38 | 2.47 | 99.81 | 102.18 | 98.41 | 487051 |
| 1736897700 | 96.17 | 4.79 | 5.24 | 93.51 | 97.09 | 93.144 | 349700 |
| 1736811300 | 91.38 | 0.39 | 0.43 | 92.27 | 92.2858 | 88.18 | 297266 |
| 1736552100 | 90.99 | 6.24 | 7.36 | 88.1711 | 93.73 | 88.1711 | 528735 |
| 1736379300 | 84.75 | 3.44 | 4.23 | 80.47 | 84.86 | 80.02 | 363239 |
| 1736292900 | 81.31 | -1.37 | -1.66 | 82.7 | 83.72 | 79.92 | 229403 |
| 1736206500 | 82.68 | -3.02 | -3.52 | 86.31 | 86.4656 | 82.405 | 180923 |
| 1735947300 | 85.7 | 1.31 | 1.55 | 85.52 | 86.01 | 83.477 | 135474 |
| 1735860900 | 84.39 | 1.77 | 2.14 | 83.51 | 86.495 | 81.95 | 329211 |
| 1735688100 | 82.62 | 0.54 | 0.66 | 82.93 | 83.49 | 82.33 | 264079 |
| 1735601700 | 82.08 | -0.22 | -0.27 | 82.2644 | 82.59 | 80.5431 | 201436 |
| 1735342500 | 82.3 | -1.02 | -1.22 | 83.46 | 83.5 | 81.3394 | 133464 |
| 1735256100 | 83.32 | 1.63 | 2.00 | 81.31 | 83.42 | 80.98 | 137532 |
| 1735077840 | 81.69 | 1.8 | 2.25 | 80.56 | 81.81 | 79.33 | 84917 |
| 1734996900 | 79.89 | 1.01 | 1.28 | 79.49 | 80.0275 | 78 | 195092 |
| 1734737700 | 78.88 | 0 | 0.00 | 77.88 | 80.33 | 77.36 | 1526372 |
| 1734651300 | 78.88 | 1.69 | 2.19 | 79 | 79.16 | 76.59 | 277467 |
| 1734564900 | 77.19 | -2.31 | -2.91 | 79.88 | 80.62 | 76.09 | 342327 |
| 1734478500 | 79.5 | -0.94 | -1.17 | 80.52 | 81.18 | 78.07 | 232585 |
| 1734392100 | 80.44 | 0.84 | 1.06 | 79.55 | 81.4999 | 79.34 | 177832 |
| 1734132900 | 79.6 | -0.98 | -1.22 | 80.77 | 80.77 | 78.27 | 219519 |
| 1734046500 | 80.58 | -0.24 | -0.30 | 80.81 | 82.33 | 80.0925 | 282159 |
| 1733960100 | 80.82 | 1.77 | 2.24 | 79.595 | 81.33 | 77.57 | 223771 |
| 1733873700 | 79.05 | 0.74 | 0.94 | 77.38 | 81.6 | 77.38 | 282439 |
| 1733787300 | 78.31 | 1.33 | 1.73 | 76.785 | 78.64 | 76.15 | 214466 |
| 1733528100 | 76.98 | 1.93 | 2.57 | 75.5045 | 77.22 | 74.48 | 186647 |
| 1733441700 | 75.05 | 0.81 | 1.09 | 73.745 | 75.47 | 73.6201 | 145154 |
| 1733355300 | 74.24 | 0.56 | 0.76 | 74.01 | 74.41 | 73.03 | 91854 |
| 1733268900 | 73.68 | 0.03 | 0.04 | 72.7 | 73.72 | 72.1001 | 85725 |
| 1733182500 | 73.65 | 0.38 | 0.52 | 73.01 | 73.84 | 72 | 93940 |
| 1732917840 | 73.27 | 0.34 | 0.47 | 73.23 | 73.57 | 72.4 | 61120 |
| 1732750500 | 72.93 | -0.04 | -0.05 | 72.9441 | 74.2956 | 72.43 | 90057 |
| 1732664100 | 72.97 | 0.07 | 0.10 | 72.1 | 73.17 | 71.1391 | 207890 |
| 1732577700 | 72.9 | 1.57 | 2.20 | 72.35 | 73.76 | 72.35 | 159854 |
| 1732318500 | 71.33 | 2.21 | 3.20 | 70.135 | 71.53 | 69.6801 | 89071 |
| 1732232100 | 69.12 | 1.01 | 1.48 | 68.6 | 69.865 | 68.315 | 75254 |
| 1732145700 | 68.11 | -0.34 | -0.50 | 68.01 | 68.34 | 67.31 | 68329 |
| 1732059300 | 68.45 | 0 | 0.00 | 67.3733 | 68.88 | 67.3623 | 90805 |
| 1731972900 | 68.45 | -0.54 | -0.78 | 69.05 | 69.68 | 68.08 | 104406 |
| 1731713700 | 68.99 | -0.63 | -0.90 | 69.595 | 70.16 | 68.2504 | 107625 |
| 1731627300 | 69.62 | -0.04 | -0.06 | 70.2346 | 70.2346 | 68.33 | 123961 |
| 1731540900 | 69.66 | -0.29 | -0.41 | 70.1 | 71.17 | 69.155 | 111751 |
| 1731454500 | 69.95 | -0.78 | -1.10 | 70.66 | 70.93 | 69.41 | 130619 |
| 1731368100 | 70.73 | -0.37 | -0.52 | 72.29 | 72.9332 | 69.95 | 172805 |
| 1731108900 | 71.1 | -0.79 | -1.10 | 72 | 72.095 | 69.33 | 253892 |
| 1731022500 | 71.89 | 6.1 | 9.27 | 66.17 | 73.75 | 66.17 | 249624 |
| 1730936100 | 65.79 | 4.2 | 6.82 | 64.031099 | 66.25 | 63.895 | 188162 |
| 1730849700 | 61.59 | 10.67 | 20.95 | 54.5 | 62.5575 | 54.5 | 215730 |
| 1730763300 | 50.92 | 0.57 | 1.13 | 50.23 | 51.915 | 50.205 | 81433 |
| 1730500500 | 50.35 | 1.27 | 2.59 | 49.5 | 50.44 | 49.21 | 97332 |
| 1730414100 | 49.08 | -0.81 | -1.62 | 50.43 | 50.43 | 49.08 | 91597 |
| 1730327700 | 49.89 | 0.49 | 0.99 | 49.23 | 50.75 | 49.23 | 78857 |
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
