Hot Features
プレミアム
Dell Technologies Inc (DELL)
NYSE
登録してリアルタイムのチャート、分析ツール、価格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 | -2.76 | -2.34873627776 | 117.51 | 125.77 | 114.5 | 6296623 | 121.68725275 | CS |
| 4 | -5.63 | -4.6768566207 | 120.38 | 125.77 | 110.17 | 5907521 | 117.57264819 | CS |
| 12 | -14.42 | -11.1635828753 | 129.17 | 147.66 | 110.17 | 7560183 | 126.42807222 | CS |
| 26 | -31.57 | -21.575997813 | 146.32 | 147.66 | 86.93 | 9520761 | 118.21877 | CS |
| 52 | 36.74 | 47.0965260864 | 78.01 | 179.7 | 76.9 | 9893221 | 123.78478147 | CS |
| 156 | 55.585 | 93.9491253275 | 59.165 | 179.7 | 32.895 | 6061969 | 90.62807099 | CS |
| 260 | 65.13 | 131.257557437 | 49.62 | 179.7 | 25.51 | 4749340 | 85.4233874 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736552400 | 114.77 | -4.54 | -3.81 | 117.78 | 117.94 | 114.59 | 8195107 |
| 1736379600 | 119.31 | -1.96 | -1.62 | 120 | 120.61 | 117.75 | 5123603 |
| 1736293200 | 121.27 | -3.39 | -2.72 | 125.31 | 125.77 | 120.95 | 5849613 |
| 1736206800 | 124.66 | 4.75 | 3.96 | 121.77 | 125.01 | 121.21 | 8196124 |
| 1735947600 | 119.91 | 3.38 | 2.90 | 118.056 | 120.82 | 117.85 | 5552613 |
| 1735861200 | 116.53 | 1.29 | 1.12 | 115.48 | 117.4583 | 113.53 | 4448082 |
| 1735688400 | 115.24 | 0.42 | 0.37 | 115.36 | 116.09 | 114.1579 | 3876165 |
| 1735602000 | 114.82 | -2.51 | -2.14 | 115.02 | 115.92 | 112.6207 | 5512550 |
| 1735342800 | 117.33 | -1.95 | -1.63 | 118.6867 | 118.7499 | 116.51 | 4827944 |
| 1735256400 | 119.28 | 0.34 | 0.29 | 118.42 | 119.88 | 118.23 | 2743428 |
| 1735077840 | 118.94 | 0.12 | 0.10 | 119 | 119.42 | 118.18 | 2077431 |
| 1734997200 | 118.82 | 3.05 | 2.63 | 116.38 | 119.139 | 116.2608 | 5220995 |
| 1734738000 | 115.77 | 3.81 | 3.40 | 111.385 | 116.46 | 111.07 | 11903650 |
| 1734651600 | 111.96 | -0.71 | -0.63 | 115.1 | 115.51 | 111.28 | 8779331 |
| 1734565200 | 112.67 | -5.61 | -4.74 | 119.53 | 119.99 | 111.9303 | 7247568 |
| 1734478800 | 118.28 | -0.99 | -0.83 | 118.56 | 120.2 | 117.89 | 5047650 |
| 1734392400 | 119.27 | 0.82 | 0.69 | 118.95 | 122.09 | 118.45 | 6724741 |
| 1734133200 | 118.45 | -0.73 | -0.61 | 120.933 | 121.27 | 116.52 | 5805779 |
| 1734046800 | 119.18 | 0.49 | 0.41 | 118.1033 | 120.4 | 117.5367 | 5233386 |
| 1733960400 | 118.69 | 1.9 | 1.63 | 117.57 | 119.18 | 115.6 | 8142584 |
| 1733874000 | 116.79 | -7.02 | -5.67 | 122.82 | 123.24 | 116.55 | 12646273 |
| 1733787600 | 123.81 | 0.41 | 0.33 | 122.6 | 124.2 | 121.1 | 8113301 |
| 1733528400 | 123.4 | -1.67 | -1.34 | 125.62 | 126.3136 | 122.75 | 10363520 |
| 1733442000 | 125.07 | -1.03 | -0.82 | 126.35 | 128.68 | 125.04 | 8437644 |
| 1733355600 | 126.1 | 0.54 | 0.43 | 125.25 | 127.33 | 123.92 | 6079330 |
| 1733269200 | 125.56 | -0.28 | -0.22 | 124.99 | 126.02 | 124.175 | 6835784 |
| 1733182800 | 125.84 | -1.75 | -1.37 | 126.08 | 129.65 | 123.28 | 12970404 |
| 1732917840 | 127.59 | 3.21 | 2.58 | 125.88 | 128.47 | 125.1 | 9171701 |
| 1732750800 | 124.38 | -17.36 | -12.25 | 124.92 | 127.16 | 121.3 | 37098982 |
| 1732664400 | 141.74 | -2.42 | -1.68 | 144.16999 | 144.4299 | 141.21 | 12287365 |
| 1732578000 | 144.16 | -0.05 | -0.03 | 147 | 147.66 | 142.63 | 11781435 |
| 1732318800 | 144.21 | 5.29 | 3.81 | 142.53 | 144.5 | 141.22 | 7262887 |
| 1732232400 | 138.91999 | 4.96 | 3.70 | 136.88999 | 140.1399 | 134.44999 | 6449591 |
| 1732146000 | 133.96 | -1.94 | -1.43 | 136.8193 | 138.16999 | 132.54 | 4680341 |
| 1732059600 | 135.9 | -0.11 | -0.08 | 133.72 | 136.24 | 132.2352 | 5171044 |
| 1731973200 | 136.01 | 4.37 | 3.32 | 135.01499 | 138 | 134.4689 | 6482885 |
| 1731714000 | 131.63999 | -2.79 | -2.08 | 132.63999 | 133.87 | 130.75 | 4832133 |
| 1731627600 | 134.43 | -0.1 | -0.07 | 136.19 | 136.53 | 133.33009 | 3383585 |
| 1731541200 | 134.53 | -1.94 | -1.42 | 137.8 | 139.04 | 134.47 | 4602216 |
| 1731454800 | 136.47 | -2.04 | -1.47 | 138.57 | 141.33 | 135.94 | 6659808 |
| 1731368400 | 138.51 | 4.28 | 3.19 | 138.54499 | 140.745 | 135 | 7022607 |
| 1731109200 | 134.22999 | -3.64 | -2.64 | 137.97999 | 139.15 | 134.08 | 6218074 |
| 1731022800 | 137.87 | -0.48 | -0.35 | 138.9 | 139.41579 | 136.02 | 6287809 |
| 1730936400 | 138.35 | 4.89 | 3.66 | 137.16 | 139.6 | 134.32 | 8839958 |
| 1730850000 | 133.46 | 3.61 | 2.78 | 130.97 | 134.28 | 129.75 | 6842870 |
| 1730763600 | 129.85 | -1.02 | -0.78 | 132.81 | 135.71 | 129.69999 | 10399532 |
| 1730500800 | 130.87 | 7.24 | 5.86 | 124.11 | 132.62 | 124.11 | 13025131 |
| 1730414400 | 123.63 | -5.77 | -4.46 | 127.12 | 127.26 | 122.59 | 7131081 |
| 1730328000 | 129.4 | 7.77 | 6.39 | 129.5 | 133.9699 | 125.44 | 16484924 |
| 1730241600 | 121.63 | 0.97 | 0.80 | 120.92 | 122.54 | 120.1 | 3850023 |
| 1730155200 | 120.66 | -1.89 | -1.54 | 123.47 | 123.47 | 120.55 | 3360054 |
| 1729896000 | 122.55 | 1.98 | 1.64 | 121.88 | 124.79 | 121.75 | 4033421 |
| 1729809600 | 120.57 | 1.08 | 0.90 | 120.61 | 121.39 | 119.36 | 3605455 |
| 1729723200 | 119.49 | -0.91 | -0.76 | 118.78 | 121.56 | 117.82 | 4420440 |
| 1729636800 | 120.4 | -5.26 | -4.19 | 123.97 | 124.02 | 119.35 | 6972474 |
| 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 |
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
