ADVFN Logo ADVFN

Hot Features

Registration Strip Icon for default 登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなどを入手してください。
Dell Technologies Inc

Dell Technologies Inc (DELL)

144.21
5.29
(3.81%)
終了 11月24日 6:00AM
145.45
1.24
(0.86%)
取引時間後: 9:59AM
期間 †前日比前日比 %始値高値安値平均出来高VWAP
112.819.65772014475132.64145.7130.755666280135.55007863CS
423.5719.3386937972121.88145.7120.16912672132.38224285CS
1229.825.7674016429115.65145.7101.419346334120.56948728CS
26-2.64-1.78269970964148.09179.786.9312179936127.70436521CS
5271.2796.077109733174.18179.767.519405715120.64424626CS
15690.12162.87728176455.33179.732.895589987087.56268377CS
26091.75170.85661080153.7179.725.51461196483.15415049CS

ポートフォリオを強化: リアルタイムのディスカッションと実用的な取引アイデア。

日付終値前日比前日比 %始値高値安値出来高
1732318800144.215.293.81142.53144.5140.57663941
1732232400138.919994.963.70136.37140.1399134.449996612551
1732146000133.96-1.94-1.43137.52138.16999132.544801051
1732059600135.9-0.11-0.08133.75136.24132.23525306846
1731973200136.014.373.32136.16138134.46896611676
1731714000131.63999-2.79-2.08132.63999133.87130.754999275
1731627600134.43-0.1-0.07136.19136.91133.330093504407
1731541200134.53-1.94-1.42137.8139.04134.474693948
1731454800136.47-2.04-1.47138.75141.33135.946662314
1731368400138.514.283.19138.47140.7451357200233
1731109200134.22999-3.64-2.64137.97999139.15134.086322001
1731022800137.87-0.48-0.35139.6139.6136.026290672
1730936400138.354.893.66137.13139.6134.328815991
1730850000133.463.612.78130.97134.28129.756942586
1730763600129.85-1.02-0.78132.81135.71129.6999910606474
1730500800130.877.245.86124.11132.62124.0113039344
1730414400123.63-5.77-4.46127.12127.585122.597280024
1730328000129.47.776.39131.27133.9699125.4417055421
1730241600121.630.970.80120.68122.54120.13895243
1730155200120.66-1.89-1.54123.47123.61120.553578469
1729896000122.551.981.64121.88124.79121.754034921
1729809600120.571.080.90120.61121.39119.363633938
1729723200119.49-0.91-0.76118.78121.56117.824554541
1729636800120.4-5.26-4.19124.1124.3119.357082891
1729550400125.66-0.8-0.63126.59126.98125.174399970
1729291200126.46-2.72-2.11129.16999129.58125.25487525
1729204800129.182.451.93129.11131.61285599299
1729118400126.730.90.72126.96127.51124.83824275
1729032000125.83-2.52-1.96129.21131.13125.666012630
1728945600128.350.620.49129130.26127.45946980
1728686400127.732.932.35123.5128.3123.57807729
1728600000124.82.462.01121.46124.86121.25937124
1728513600122.340.410.34121.63123.13120.56055951
1728427200121.932.842.38119.46121.94118.75675134
1728340800119.09-1.33-1.10119.6120.85118.185195761
1728081600120.424.754.11117.5120.84117.06018180369
1727995200115.672.211.95114.02116.75113.626859577
1727908800113.460.30.27112.97116.56112.126039581
1727822400113.16-5.38-4.54117.38117.78112.919622571
1727736000118.54-1.68-1.40119119.9631116.958638888
1727476800120.22-6.27-4.96124124.41120.0713510005
1727390400126.496.325.26122.5127121.3913379598
1727304000120.172.862.44117.41120.24117.068514491
1727217600117.31-0.26-0.22118.05118.441166836237
1727131200117.570.070.06117.55118.1116.588065597
1726872000117.5-0.27-0.23116.61119.05115.0875297274
1726785600117.771.781.53120120.07117.3610620149
1726699200115.99-0.83-0.71117.56119.62115.9410769298
1726612800116.821.421.23117.57118.31115.049408575
1726526400115.41.10.96112.6115.8112.2258584682
1726267200114.32.151.92112.19114.65111.3957242709
1726180800112.153.353.08108.7113.23108.69894110
1726094400108.82.162.03107.22108.9105.559707580
1726008000106.640.750.71106.15107.53105.429254596
1725921600105.893.893.81107.35107.65105.118722539
1725662400102-5.16-4.82106.46108.21101.4111827305
1725576000107.16-1.9-1.74107.72108.3105.139335119
1725489600109.06-1.71-1.54109110.55107.31018099019
1725403200110.77-4.77-4.13114.88116.69109.120414146829
1725057600115.544.84.33115.65117.72110.6533409794
1724971200110.74-0.82-0.74108.06114.44108.0623608265
1724884800111.56-0.3-0.27110.37112.07108.219482054
1724798400111.860.190.17110.33112.37109.716257439
1724712000111.67-0.34-0.30112.01114.15110.357288841

最近閲覧した銘柄

Delayed Upgrade Clock