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 | 5.54 | 2.71715140517 | 203.89 | 214.7039 | 202.49 | 1818653 | 209.6746433 | CS |
| 4 | 15.72 | 8.11522378814 | 193.71 | 214.7039 | 193.07 | 1695544 | 205.08545036 | CS |
| 12 | 50.05 | 31.4029363785 | 159.38 | 214.7039 | 150.35 | 1959229 | 179.38625715 | CS |
| 26 | 47.06996626 | 28.9911040148 | 162.36003374 | 214.7039 | 134.4295431 | 1235041 | 172.32213089 | CS |
| 52 | 95.05909736 | 83.1147566083 | 114.37090264 | 214.7039 | 108.6048765 | 817937 | 166.17538363 | CS |
| 156 | 149.71222862 | 250.699624518 | 59.71777138 | 214.7039 | 35.47413882 | 539611 | 117.04478643 | CS |
| 260 | 181.54782336 | 651.125002556 | 27.88217664 | 214.7039 | 13.1114203 | 484927 | 93.10557773 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735256400 | 209.43 | 1.42 | 0.68 | 208 | 210.5 | 207.745 | 1071235 |
| 1735077840 | 208.01 | 0.36 | 0.17 | 209.7 | 209.7 | 206.9 | 523915 |
| 1734997200 | 207.65 | -3.32 | -1.57 | 209.8 | 210.52 | 206.303 | 1874315 |
| 1734738000 | 210.97 | 5.69 | 2.77 | 203.89 | 214.7039 | 202.49 | 3805146 |
| 1734651600 | 205.28 | 3.8 | 1.89 | 203.35 | 208.1 | 202.22 | 1932504 |
| 1734565200 | 201.48 | -8.89 | -4.23 | 209.32 | 211.41 | 201.0004 | 1580896 |
| 1734478800 | 210.37 | -0.75 | -0.36 | 211 | 212.7771 | 207.896 | 1708487 |
| 1734392400 | 211.12 | 4.49 | 2.17 | 207.44 | 213.03 | 206.51 | 1808506 |
| 1734133200 | 206.63 | 2.95 | 1.45 | 204 | 207.44 | 203.535 | 1642857 |
| 1734046800 | 203.68 | -1.27 | -0.62 | 203.85 | 206.715 | 203.13 | 1001757 |
| 1733960400 | 204.95 | 2.83 | 1.40 | 204.52 | 208.45 | 203 | 1653512 |
| 1733874000 | 202.12 | 0.57 | 0.28 | 200 | 205.119 | 199.19 | 1110761 |
| 1733787600 | 201.55 | 2 | 1.00 | 199.95 | 202.72 | 195.46 | 1688383 |
| 1733528400 | 199.55 | -1.37 | -0.68 | 203.11 | 203.11 | 198.67 | 1766822 |
| 1733442000 | 200.92 | -3.23 | -1.58 | 201.7 | 204.01 | 200.82 | 2351944 |
| 1733355600 | 204.15 | 1.28 | 0.63 | 203.26 | 207.29 | 202.51 | 1817462 |
| 1733269200 | 202.87 | 0.97 | 0.48 | 202.36 | 205.35 | 202.0801 | 2063521 |
| 1733182800 | 201.9 | 5.94 | 3.03 | 196.93 | 203.78 | 196.61 | 1999373 |
| 1732917840 | 195.96 | 4.19 | 2.18 | 193.71 | 196.89 | 193.07 | 813940 |
| 1732750800 | 191.77 | -2.64 | -1.36 | 193.52 | 195.78 | 190.85 | 1203118 |
| 1732664400 | 194.41 | -2.08 | -1.06 | 196.63 | 196.775 | 192.91 | 1503076 |
| 1732578000 | 196.49 | 4.34 | 2.26 | 194.04 | 198.08 | 193 | 3895575 |
| 1732318800 | 192.15 | 10.24 | 5.63 | 185.52 | 193.33 | 185.52 | 3056745 |
| 1732232400 | 181.91 | 5.55 | 3.15 | 176.63 | 181.98 | 175.12 | 2663666 |
| 1732146000 | 176.36 | 0.07 | 0.04 | 176.58 | 178 | 174.27 | 1095189 |
| 1732059600 | 176.29 | -0.16 | -0.09 | 174.78 | 176.69 | 172.36 | 1314857 |
| 1731973200 | 176.45 | 0.79 | 0.45 | 176.16 | 178 | 174.04 | 1686007 |
| 1731714000 | 175.66 | -1.2 | -0.68 | 175.84 | 176.8645 | 174.06 | 1139573 |
| 1731627600 | 176.86 | -1.48 | -0.83 | 178.5 | 179.22 | 174.9595 | 1228257 |
| 1731541200 | 178.34 | 0.71 | 0.40 | 178.45 | 182.26 | 178 | 1383160 |
| 1731454800 | 177.63 | 0.55 | 0.31 | 177.06 | 177.75 | 174.92 | 1590836 |
| 1731368400 | 177.08 | 1.47 | 0.84 | 178 | 179 | 175.24 | 1809253 |
| 1731109200 | 175.61 | 4.27 | 2.49 | 171.6 | 176.71 | 170.255 | 2036405 |
| 1731022800 | 171.34 | 6.57 | 3.99 | 166.37 | 173.42 | 166.37 | 1774046 |
| 1730936400 | 164.77 | 1.1 | 0.67 | 167.37 | 167.94 | 161.885 | 2007527 |
| 1730850000 | 163.66999 | 1.41 | 0.87 | 161.93 | 163.82 | 161.4 | 1379949 |
| 1730763600 | 162.26 | 4.14 | 2.62 | 158.09 | 164.35 | 158.0401 | 1950145 |
| 1730500800 | 158.12 | -2.77 | -1.72 | 162.8 | 162.8 | 158 | 2025885 |
| 1730414400 | 160.88999 | -8.63 | -5.09 | 168.65 | 169.12 | 160.85 | 2373915 |
| 1730328000 | 169.52 | -0.03 | -0.02 | 169.61 | 170.3999 | 167.59 | 1711268 |
| 1730241600 | 169.55 | 0.26 | 0.15 | 167 | 170.17 | 163.16139 | 2434397 |
| 1730155200 | 169.29 | 1.18 | 0.70 | 169.41 | 170.74 | 166.36 | 2920545 |
| 1729896000 | 168.11 | 16.07 | 10.57 | 170.69 | 172.5652 | 164 | 8423871 |
| 1729809600 | 152.04 | 1.08 | 0.72 | 152.79 | 153.225 | 150.94 | 3608434 |
| 1729723200 | 150.96 | -3.09 | -2.01 | 153.19999 | 154.47999 | 150.35 | 1724362 |
| 1729636800 | 154.05 | -5.96 | -3.72 | 155 | 157.84 | 153.76 | 2478908 |
| 1729550400 | 160.01 | -1.84 | -1.14 | 161.4 | 161.85 | 156.2901 | 1908406 |
| 1729291200 | 161.85 | 1.54 | 0.96 | 161.31 | 161.91999 | 159.11 | 1865033 |
| 1729204800 | 160.31 | -0.85 | -0.53 | 161.19 | 162.18 | 157.65 | 1617016 |
| 1729118400 | 161.16 | -0.69 | -0.43 | 164.21 | 164.69 | 159.65 | 1505341 |
| 1729032000 | 161.85 | 1.12 | 0.70 | 160.47999 | 163.8 | 160.47999 | 1967094 |
| 1728945600 | 160.72999 | -0.52 | -0.32 | 162 | 162.685 | 159.5 | 1316198 |
| 1728686400 | 161.25 | 2.99 | 1.89 | 157.91999 | 161.81 | 157.6266 | 1114595 |
| 1728600000 | 158.26 | -2.18 | -1.36 | 159.52 | 160.16 | 157.07 | 1162435 |
| 1728513600 | 160.44 | -1.5 | -0.93 | 161.25 | 162.69 | 160.22999 | 1563682 |
| 1728427200 | 161.94 | 3.11 | 1.96 | 160.56 | 163.66999 | 160.365 | 1891146 |
| 1728340800 | 158.83 | -7.98 | -4.78 | 164.5 | 165.24 | 154.625 | 2762326 |
| 1728081600 | 166.81 | 10.02 | 6.39 | 159.38 | 167.22999 | 159.15 | 2327691 |
| 1727995200 | 156.79 | -0.87 | -0.55 | 157.11 | 159.13999 | 156.01 | 1573308 |
| 1727908800 | 157.66 | 2.04 | 1.31 | 152.41999 | 158.83 | 150.6 | 1904414 |
| 1727822400 | 155.62 | -3.83 | -2.40 | 159.41999 | 160.06 | 154.84 | 1354133 |
| 1727736000 | 159.44999 | 0.03 | 0.02 | 158.78 | 161.38 | 157.74 | 2148695 |
| 1727476800 | 159.41999 | 2.16 | 1.37 | 158.91 | 160 | 156.84 | 1218409 |
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
