Hot Features
プレミアム
Dillards Inc (DDS)
NYSE
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 18.53 | 3.29310988288 | 562.69 | 585.92 | 554.32 | 126778 | 569.21625305 | CS |
| 4 | -18.25 | -3.04435584767 | 599.47 | 630.78 | 548.65 | 123343 | 588.79348993 | CS |
| 12 | 16.86 | 2.98745481607 | 564.36 | 639.16 | 518.05 | 110657 | 577.20163118 | CS |
| 26 | -47.39 | -7.53885557023 | 628.61 | 703.8 | 518.05 | 127192 | 605.7340789 | CS |
| 52 | 171.11 | 41.7229523786 | 410.11 | 741.975 | 404.0001 | 128803 | 585.01621504 | CS |
| 156 | 259.14 | 80.458271237 | 322.08 | 741.975 | 282.24 | 125819 | 453.10025444 | CS |
| 260 | 396.22 | 214.172972973 | 185 | 741.975 | 160.51 | 161258 | 355.53835466 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1782427200 | 581.22 | -0.31 | -0.05 | 584.82 | 591.2299 | 572.105 | 80553 |
| 1782340800 | 581.53 | 13.68 | 2.41 | 566.91999 | 585.91999 | 566.91999 | 139341 |
| 1782254400 | 567.85 | -1.51 | -0.27 | 560.14 | 574.94989 | 560.14 | 103513 |
| 1782168000 | 569.36 | 14.5 | 2.61 | 562.23 | 577.04999 | 557 | 153059 |
| 1781822400 | 554.86 | -3.93 | -0.70 | 562.69 | 570.115 | 554.32 | 111198 |
| 1781736000 | 558.79 | 7.73 | 1.40 | 553.77 | 567.87 | 550 | 86995 |
| 1781649600 | 551.05999 | -14.72 | -2.60 | 567.71 | 570.77 | 548.65 | 127706 |
| 1781563200 | 565.78 | -44.23 | -7.25 | 604.42999 | 605.17999 | 565.14 | 143710 |
| 1781304000 | 610.01 | -4.27 | -0.70 | 608.75 | 619.82 | 601.07 | 89420 |
| 1781217600 | 614.28 | 31.73 | 5.45 | 585.1 | 614.97 | 581.01 | 76819 |
| 1781131200 | 582.54999 | -26.64 | -4.37 | 608.1 | 616.5299 | 581.14 | 102468 |
| 1781044800 | 609.19 | -2.89 | -0.47 | 616.6 | 630.78 | 601.98 | 98695 |
| 1780958400 | 612.08 | 5.81 | 0.96 | 603 | 623.54 | 603 | 146518 |
| 1780699200 | 606.27 | -7.23 | -1.18 | 616.5 | 616.5 | 603.89 | 144254 |
| 1780612800 | 613.5 | 2.36 | 0.39 | 608 | 626.18859 | 608 | 106077 |
| 1780526400 | 611.14 | 18.5 | 3.12 | 588.29999 | 612.5 | 587.155 | 119045 |
| 1780440000 | 592.64 | 4.45 | 0.76 | 589.04 | 595.98 | 584.01 | 124461 |
| 1780353600 | 588.19 | -2.02 | -0.34 | 589.25 | 591.595 | 579.59 | 86571 |
| 1780094400 | 590.21 | -18.47 | -3.03 | 605.29 | 607.99 | 580.78009 | 207846 |
| 1780008000 | 608.67999 | 18.85 | 3.20 | 599.47 | 613.0674 | 593 | 176245 |
| 1779921600 | 589.83 | 13.08 | 2.27 | 582.2 | 603.49 | 582.2 | 176304 |
| 1779835200 | 576.75 | 14.95 | 2.66 | 571.45 | 578.45 | 555.98 | 148470 |
| 1779489600 | 561.79999 | 9.95 | 1.80 | 554.05999 | 566.86 | 549.628 | 83523 |
| 1779403200 | 551.85 | 12.37 | 2.29 | 532.16 | 554.59 | 531.26 | 98709 |
| 1779316800 | 539.48 | 8.48 | 1.60 | 532.32 | 546.67999 | 520 | 105146 |
| 1779230400 | 531 | 0.93 | 0.18 | 526.78 | 537.345 | 518.04999 | 139851 |
| 1779144000 | 530.07 | -8.62 | -1.60 | 536.27 | 537.5 | 518.67999 | 146491 |
| 1778884800 | 538.69 | 3.83 | 0.72 | 537.6 | 543.325 | 523.91999 | 150941 |
| 1778798400 | 534.86 | 1.94 | 0.36 | 588 | 592.89 | 524.4401 | 249615 |
| 1778712000 | 532.91999 | -2.17 | -0.41 | 533.6 | 537.655 | 522.49 | 124180 |
| 1778625600 | 535.09 | -21.7 | -3.90 | 547.01 | 555.825 | 524 | 127131 |
| 1778539200 | 556.79 | -6.46 | -1.15 | 564.69 | 575.85 | 553.72 | 182252 |
| 1778280000 | 563.25 | 9.79 | 1.77 | 558 | 565.135 | 545.30999 | 107920 |
| 1778193600 | 553.46 | -18.01 | -3.15 | 569.29999 | 576.55499 | 550.01 | 83447 |
| 1778107200 | 571.47 | 12.35 | 2.21 | 566.07 | 583.88 | 564.19 | 143495 |
| 1778020800 | 559.12 | 8.33 | 1.51 | 557.6 | 565.09 | 555.48 | 61527 |
| 1777934400 | 550.79 | -14.73 | -2.60 | 562.45 | 565.5975 | 549.5 | 67880 |
| 1777675200 | 565.52 | -3.7 | -0.65 | 567.36 | 572.255 | 559.6001 | 72875 |
| 1777588800 | 569.22 | 7.14 | 1.27 | 563.75 | 579.67999 | 563.2001 | 84477 |
| 1777502400 | 562.08 | -20.67 | -3.55 | 577.9 | 582.63 | 561.35 | 97440 |
| 1777416000 | 582.75 | -12.4 | -2.08 | 598.48 | 603.92999 | 578.48 | 63371 |
| 1777329600 | 595.15 | -0.05 | -0.01 | 595.99 | 606.37 | 583.51 | 67822 |
| 1777070400 | 595.2 | -8.33 | -1.38 | 598.61 | 606.05999 | 585 | 54168 |
| 1776984000 | 603.53 | -5.47 | -0.90 | 612.91999 | 619.48 | 593.1 | 63540 |
| 1776897600 | 609 | -13.88 | -2.23 | 625.26 | 629.23 | 604.47 | 66379 |
| 1776811200 | 622.88 | 5.73 | 0.93 | 620 | 639.16 | 619.95 | 188130 |
| 1776724800 | 617.15 | 11.38 | 1.88 | 601.44 | 617.41 | 593.88 | 96969 |
| 1776465600 | 605.77 | 13.04 | 2.20 | 601.51 | 612.98 | 597.45 | 74880 |
| 1776379200 | 592.73 | -13.76 | -2.27 | 607.29999 | 615 | 588.7 | 99781 |
| 1776292800 | 606.49 | 2.4 | 0.40 | 604.35 | 608.29 | 596.99 | 77248 |
| 1776206400 | 604.09 | 10.4 | 1.75 | 599.95 | 614.29999 | 595.27 | 97271 |
| 1776120000 | 593.69 | -2.02 | -0.34 | 596.53 | 596.65 | 581 | 66666 |
| 1775860800 | 595.71 | -11 | -1.81 | 612.5 | 612.5 | 591.78 | 67213 |
| 1775774400 | 606.71 | 9.97 | 1.67 | 592.29999 | 614.22 | 592.29999 | 81296 |
| 1775688000 | 596.74 | 21.79 | 3.79 | 588.49 | 600.03 | 587.29499 | 98102 |
| 1775601600 | 574.95 | 3.33 | 0.58 | 569.77 | 578 | 560.79 | 81157 |
| 1775515200 | 571.62 | -0.74 | -0.13 | 578.99 | 581 | 560.97 | 79285 |
| 1775169600 | 572.36 | -4.48 | -0.78 | 564.36 | 579.85 | 552.60749 | 88975 |
| 1775083200 | 576.84 | 4.73 | 0.83 | 576.74 | 581.26 | 572.5601 | 68372 |
| 1774996800 | 572.11 | 16.74 | 3.01 | 560.07 | 576.79999 | 556.8501 | 78321 |
| 1774910400 | 555.37 | 0.36 | 0.06 | 561.77 | 566.79 | 548.5601 | 131442 |
| 1774651200 | 555.01 | 2.7 | 0.49 | 551.4 | 566 | 548.34 | 99042 |
| 1774564800 | 552.30999 | -14.97 | -2.64 | 561.57 | 568.79 | 551.04 | 83652 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
