Hot Features
プレミアム
Deckers Outdoor (DECK)
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 | -6.49 | -5.71504050722 | 113.56 | 115.625 | 105.13 | 2097393 | 111.51795226 | CS |
| 4 | 2.15 | 2.04918032787 | 104.92 | 115.83 | 92.31 | 2422608 | 103.53343405 | CS |
| 12 | 6.12 | 6.06240713224 | 100.95 | 115.83 | 92.31 | 2042543 | 103.087257 | CS |
| 26 | 11.84 | 12.4330568098 | 95.23 | 122.2899 | 92.31 | 2449970 | 105.41932376 | CS |
| 52 | 0.57 | 0.535211267606 | 106.5 | 126.5 | 78.91 | 3014143 | 102.25242895 | CS |
| 156 | -370.29 | -77.5703871292 | 477.36 | 1106.8899 | 78.91 | 1823963 | 175.29532593 | CS |
| 260 | -224 | -67.6594073761 | 331.07 | 1106.8899 | 78.91 | 1257659 | 199.52397279 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780526400 | 107.36 | -3.43 | -3.10 | 108.365 | 109.931 | 105.13 | 2357818 |
| 1780440000 | 110.79 | -0.03 | -0.03 | 110.72 | 112.75 | 110.46 | 1565548 |
| 1780353600 | 110.82 | -3.03 | -2.66 | 112.51 | 113.5 | 110.05 | 1739611 |
| 1780094400 | 113.85 | -0.46 | -0.40 | 114.79 | 115.25 | 113.12 | 2850641 |
| 1780008000 | 114.31 | -0.06 | -0.05 | 113.56 | 115.625 | 111.33 | 1973345 |
| 1779921600 | 114.37 | 2.93 | 2.63 | 112.65 | 115.83 | 112.65 | 2530101 |
| 1779835200 | 111.44 | 4.77 | 4.47 | 107.5 | 111.49 | 105 | 3034472 |
| 1779489600 | 106.67 | 4.05 | 3.95 | 102.05 | 106.8 | 99.3801 | 5163573 |
| 1779403200 | 102.62 | 4.38 | 4.46 | 98.35 | 102.99 | 97.18 | 4367915 |
| 1779316800 | 98.24 | 3.97 | 4.21 | 93.91 | 98.25 | 92.31 | 2342278 |
| 1779230400 | 94.27 | -0.34 | -0.36 | 94.25 | 95.72 | 93.055 | 2126655 |
| 1779144000 | 94.61 | 1.05 | 1.12 | 93.75 | 96.8 | 93.28 | 2545696 |
| 1778884800 | 93.56 | -1.41 | -1.48 | 94.68 | 95.09 | 92.98 | 1772027 |
| 1778798400 | 94.97 | 1.04 | 1.11 | 95.02 | 95.75 | 94.09 | 1892588 |
| 1778712000 | 93.93 | -0.96 | -1.01 | 94.69 | 95.67 | 93.75 | 1819414 |
| 1778625600 | 94.89 | -1.76 | -1.82 | 95.95 | 95.96 | 94.33 | 2306330 |
| 1778539200 | 96.65 | -3.77 | -3.75 | 99.41 | 99.43 | 96.285 | 2069751 |
| 1778280000 | 100.42 | -2.3 | -2.24 | 101.94 | 102.62 | 99.23 | 1780097 |
| 1778193600 | 102.72 | -1.2 | -1.15 | 104.92 | 106.01 | 102.2 | 1791699 |
| 1778107200 | 103.92 | 5.38 | 5.46 | 102.95 | 104.69 | 101.01 | 2138680 |
| 1778020800 | 98.54 | 0.89 | 0.91 | 97.74 | 99.5 | 96.78 | 2241857 |
| 1777934400 | 97.65 | -3.23 | -3.20 | 99.65 | 100.485 | 97 | 1792589 |
| 1777675200 | 100.88 | -1.32 | -1.29 | 103.5 | 103.755 | 100.38 | 1382508 |
| 1777588800 | 102.2 | 0.86 | 0.85 | 101.17 | 103.73 | 101.1 | 1788585 |
| 1777502400 | 101.34 | -4.84 | -4.56 | 105.44 | 105.94 | 100.44 | 2398359 |
| 1777416000 | 106.18 | -0.59 | -0.55 | 107.27 | 107.93 | 105.67 | 1300233 |
| 1777329600 | 106.77 | -1.76 | -1.62 | 108.7 | 109.15 | 106.56 | 1241752 |
| 1777070400 | 108.53 | 0.82 | 0.76 | 107.7 | 109.335 | 107.4 | 1074888 |
| 1776984000 | 107.71 | 0.02 | 0.02 | 106.99 | 107.955 | 105.5 | 1458370 |
| 1776897600 | 107.69 | -2.48 | -2.25 | 110.53 | 110.66 | 107.07 | 1609007 |
| 1776811200 | 110.17 | -0.89 | -0.80 | 110.8 | 112.775 | 109.83 | 1404504 |
| 1776724800 | 111.06 | -1.44 | -1.28 | 111.78 | 113.66 | 109.29 | 1600657 |
| 1776465600 | 112.5 | 4.17 | 3.85 | 110.7 | 113.87 | 110.06 | 1841907 |
| 1776379200 | 108.33 | -0.54 | -0.50 | 109.45 | 110.9099 | 108.24 | 1503568 |
| 1776292800 | 108.87 | 1.06 | 0.98 | 108.56 | 110.32 | 108.15 | 1390768 |
| 1776206400 | 107.81 | -0.33 | -0.31 | 108.67 | 110.34 | 107.47 | 1389496 |
| 1776120000 | 108.14 | 0.28 | 0.26 | 107.68 | 108.65 | 106.67 | 1224938 |
| 1775860800 | 107.86 | -1.91 | -1.74 | 110.3 | 110.99 | 107.0035 | 1308291 |
| 1775774400 | 109.77 | 3.42 | 3.22 | 106 | 110.44 | 105.07 | 1527152 |
| 1775688000 | 106.35 | 6.09 | 6.07 | 105.575 | 107.355 | 105.34 | 2005944 |
| 1775601600 | 100.26 | -1.38 | -1.36 | 101.46 | 102.38 | 99.4301 | 1796804 |
| 1775515200 | 101.64 | 3.33 | 3.39 | 97.95 | 101.765 | 97.5416 | 1611786 |
| 1775169600 | 98.31 | -2.6 | -2.58 | 98.89 | 101.16 | 97.6 | 1356737 |
| 1775083200 | 100.91 | 0.82 | 0.82 | 98.78 | 103.425 | 98.0101 | 2398127 |
| 1774996800 | 100.09 | 5.12 | 5.39 | 96.58 | 100.51 | 96.295 | 2415162 |
| 1774910400 | 94.97 | 0.92 | 0.98 | 94.31 | 95.5 | 93.43 | 2041731 |
| 1774651200 | 94.05 | 0.36 | 0.38 | 93.54 | 94.95 | 92.555 | 1930066 |
| 1774564800 | 93.69 | -6.36 | -6.36 | 99.75 | 101.335 | 93.42 | 3140235 |
| 1774478400 | 100.05 | -1.34 | -1.32 | 102.49 | 103.175 | 98.85 | 1960185 |
| 1774392000 | 101.39 | -1.06 | -1.03 | 101.47 | 101.95 | 100 | 2062605 |
| 1774305600 | 102.45 | 2.02 | 2.01 | 103.07 | 103.69 | 101.1 | 2396492 |
| 1774046400 | 100.43 | -4.48 | -4.27 | 103.88 | 105.19 | 99.56 | 3667843 |
| 1773960000 | 104.91 | 0.37 | 0.35 | 103.5 | 106.37 | 103.0801 | 1999071 |
| 1773873600 | 104.54 | -0.17 | -0.16 | 104.05 | 107.39 | 104.01 | 2170628 |
| 1773787200 | 104.71 | 3 | 2.95 | 102.58 | 104.76 | 102.505 | 1611077 |
| 1773700800 | 101.71 | 0.93 | 0.92 | 101.68 | 102.87 | 99.98 | 2113206 |
| 1773441600 | 100.78 | 0.09 | 0.09 | 101.31 | 103.37 | 100.71 | 1975696 |
| 1773355200 | 100.69 | -2.03 | -1.98 | 100.95 | 103.13 | 100.36 | 2166448 |
| 1773268800 | 102.72 | -2.54 | -2.41 | 106.18 | 106.645 | 102.12 | 2081527 |
| 1773182400 | 105.26 | 0.94 | 0.90 | 104.58 | 107.31 | 103.08 | 2104068 |
| 1773096000 | 104.32 | 0.07 | 0.07 | 102.3 | 104.54 | 99.93 | 2274849 |
| 1772840400 | 104.25 | -3.33 | -3.10 | 106.96 | 107.38 | 103.7276 | 2383315 |
| 1772754000 | 107.58 | -1.16 | -1.07 | 107.51 | 110 | 106.69 | 2202536 |
| 1772667600 | 108.74 | -1.12 | -1.02 | 109.86 | 110.41 | 107.43 | 1683762 |
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。
