Hot Features
プレミアム
Dell Technologies Inc (DELL)
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 | 5.76 | 4.39795372986 | 130.97 | 140.745 | 129.75 | 7042264 | 136.61832298 | CS |
| 4 | 7.52 | 5.81998297345 | 129.21 | 140.745 | 117.82 | 6690878 | 128.99679894 | CS |
| 12 | 24.98 | 22.3534675615 | 111.75 | 140.745 | 101.41 | 9694169 | 118.28835411 | CS |
| 26 | 2.84 | 2.12114422287 | 133.89 | 179.7 | 86.93 | 12360850 | 128.39537179 | CS |
| 52 | 63.88 | 87.68702814 | 72.85 | 179.7 | 67.51 | 9355692 | 119.93885974 | CS |
| 156 | 80.37 | 142.601135557 | 56.36 | 179.7 | 32.895 | 5904184 | 86.94057887 | CS |
| 260 | 81.94 | 149.552838109 | 54.79 | 179.7 | 25.51 | 4586969 | 82.74504484 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731368400 | 138.51 | 4.28 | 3.19 | 138.47 | 140.745 | 135 | 7200233 |
| 1731109200 | 134.22999 | -3.64 | -2.64 | 137.97999 | 139.15 | 134.08 | 6322001 |
| 1731022800 | 137.87 | -0.48 | -0.35 | 139.6 | 139.6 | 136.02 | 6290672 |
| 1730936400 | 138.35 | 4.89 | 3.66 | 137.13 | 139.6 | 134.32 | 8815991 |
| 1730850000 | 133.46 | 3.61 | 2.78 | 130.97 | 134.28 | 129.75 | 6942586 |
| 1730763600 | 129.85 | -1.02 | -0.78 | 132.81 | 135.71 | 129.69999 | 10606474 |
| 1730500800 | 130.87 | 7.24 | 5.86 | 124.11 | 132.62 | 124.01 | 13039344 |
| 1730414400 | 123.63 | -5.77 | -4.46 | 127.12 | 127.585 | 122.59 | 7280024 |
| 1730328000 | 129.4 | 7.77 | 6.39 | 131.27 | 133.9699 | 125.44 | 17055421 |
| 1730241600 | 121.63 | 0.97 | 0.80 | 120.68 | 122.54 | 120.1 | 3895243 |
| 1730155200 | 120.66 | -1.89 | -1.54 | 123.47 | 123.61 | 120.55 | 3578469 |
| 1729896000 | 122.55 | 1.98 | 1.64 | 121.88 | 124.79 | 121.75 | 4034921 |
| 1729809600 | 120.57 | 1.08 | 0.90 | 120.61 | 121.39 | 119.36 | 3633938 |
| 1729723200 | 119.49 | -0.91 | -0.76 | 118.78 | 121.56 | 117.82 | 4554541 |
| 1729636800 | 120.4 | -5.26 | -4.19 | 124.1 | 124.3 | 119.35 | 7082891 |
| 1729550400 | 125.66 | -0.8 | -0.63 | 126.59 | 126.98 | 125.17 | 4399970 |
| 1729291200 | 126.46 | -2.72 | -2.11 | 129.16999 | 129.58 | 125.2 | 5487525 |
| 1729204800 | 129.18 | 2.45 | 1.93 | 129.11 | 131.6 | 128 | 5599299 |
| 1729118400 | 126.73 | 0.9 | 0.72 | 126.96 | 127.51 | 124.8 | 3824275 |
| 1729032000 | 125.83 | -2.52 | -1.96 | 129.21 | 131.13 | 125.66 | 6012630 |
| 1728945600 | 128.35 | 0.62 | 0.49 | 129 | 130.26 | 127.4 | 5946980 |
| 1728686400 | 127.73 | 2.93 | 2.35 | 123.5 | 128.3 | 123.5 | 7807729 |
| 1728600000 | 124.8 | 2.46 | 2.01 | 121.46 | 124.86 | 121.2 | 5937124 |
| 1728513600 | 122.34 | 0.41 | 0.34 | 121.63 | 123.13 | 120.5 | 6055951 |
| 1728427200 | 121.93 | 2.84 | 2.38 | 119.46 | 121.94 | 118.7 | 5675134 |
| 1728340800 | 119.09 | -1.33 | -1.10 | 119.6 | 120.85 | 118.18 | 5195761 |
| 1728081600 | 120.42 | 4.75 | 4.11 | 117.5 | 120.84 | 117.0601 | 8180369 |
| 1727995200 | 115.67 | 2.21 | 1.95 | 114.02 | 116.75 | 113.62 | 6859577 |
| 1727908800 | 113.46 | 0.3 | 0.27 | 112.97 | 116.56 | 112.12 | 6039581 |
| 1727822400 | 113.16 | -5.38 | -4.54 | 117.38 | 117.78 | 112.91 | 9622571 |
| 1727736000 | 118.54 | -1.68 | -1.40 | 119 | 119.9631 | 116.95 | 8638888 |
| 1727476800 | 120.22 | -6.27 | -4.96 | 124 | 124.41 | 120.07 | 13510005 |
| 1727390400 | 126.49 | 6.32 | 5.26 | 122.5 | 127 | 121.39 | 13379598 |
| 1727304000 | 120.17 | 2.86 | 2.44 | 117.41 | 120.24 | 117.06 | 8514491 |
| 1727217600 | 117.31 | -0.26 | -0.22 | 118.05 | 118.44 | 116 | 6836237 |
| 1727131200 | 117.57 | 0.07 | 0.06 | 117.55 | 118.1 | 116.58 | 8065597 |
| 1726872000 | 117.5 | -0.27 | -0.23 | 116.61 | 119.05 | 115.08 | 75297274 |
| 1726785600 | 117.77 | 1.78 | 1.53 | 120 | 120.07 | 117.36 | 10620149 |
| 1726699200 | 115.99 | -0.83 | -0.71 | 117.56 | 119.62 | 115.94 | 10769298 |
| 1726612800 | 116.82 | 1.42 | 1.23 | 117.57 | 118.31 | 115.04 | 9408575 |
| 1726526400 | 115.4 | 1.1 | 0.96 | 112.6 | 115.8 | 112.225 | 8584682 |
| 1726267200 | 114.3 | 2.15 | 1.92 | 112.19 | 114.65 | 111.395 | 7242709 |
| 1726180800 | 112.15 | 3.35 | 3.08 | 108.7 | 113.23 | 108.6 | 9894110 |
| 1726094400 | 108.8 | 2.16 | 2.03 | 107.22 | 108.9 | 105.55 | 9707580 |
| 1726008000 | 106.64 | 0.75 | 0.71 | 106.15 | 107.53 | 105.42 | 9254596 |
| 1725921600 | 105.89 | 3.89 | 3.81 | 107.35 | 107.65 | 105.1 | 18722539 |
| 1725662400 | 102 | -5.16 | -4.82 | 106.46 | 108.21 | 101.41 | 11827305 |
| 1725576000 | 107.16 | -1.9 | -1.74 | 107.72 | 108.3 | 105.13 | 9335119 |
| 1725489600 | 109.06 | -1.71 | -1.54 | 109 | 110.55 | 107.3101 | 8099019 |
| 1725403200 | 110.77 | -4.77 | -4.13 | 114.88 | 116.69 | 109.1204 | 14146829 |
| 1725057600 | 115.54 | 4.8 | 4.33 | 115.65 | 117.72 | 110.65 | 33409794 |
| 1724971200 | 110.74 | -0.82 | -0.74 | 108.06 | 114.44 | 108.06 | 23608265 |
| 1724884800 | 111.56 | -0.3 | -0.27 | 110.37 | 112.07 | 108.21 | 9482054 |
| 1724798400 | 111.86 | 0.19 | 0.17 | 110.33 | 112.37 | 109.71 | 6257439 |
| 1724712000 | 111.67 | -0.34 | -0.30 | 112.01 | 114.15 | 110.35 | 7288841 |
| 1724452800 | 112.01 | 3.03 | 2.78 | 110.35 | 112.66 | 110.0701 | 6016308 |
| 1724366400 | 108.98 | -2.72 | -2.44 | 112.6 | 114.02 | 108.67 | 7016671 |
| 1724280000 | 111.7 | 0.99 | 0.89 | 110.85 | 111.9 | 108.86 | 6700792 |
| 1724193600 | 110.71 | -1.16 | -1.04 | 111.75 | 112.48 | 109.56 | 6170969 |
| 1724107200 | 111.87 | 0.57 | 0.51 | 111 | 112.0625 | 108.38 | 8363206 |
| 1723848000 | 111.3 | 1.09 | 0.99 | 108.87 | 112.16 | 108.06 | 11613031 |
| 1723761600 | 110.21 | 7.26 | 7.05 | 107.06 | 110.96 | 105.41 | 17715500 |
| 1723675200 | 102.95 | 3.01 | 3.01 | 101.23 | 104.37 | 100.31 | 12125764 |
| 1723588800 | 99.94 | 4.67 | 4.90 | 97.1 | 101.49 | 96.57 | 14914644 |
| 1723502400 | 95.27 | 2.72 | 2.94 | 92.2 | 97.9 | 91.835 | 9868188 |
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
