Dell Technologies Inc (DELL)
NYSE
行使価格 | 買値 | 売値 | 前回の価格 | 中間価格 | 前日比 | 前日比 % | 出来高 | 建玉 | 最終取引 |
---|---|---|---|---|---|---|---|---|---|
135.00 | 11.20 | 12.40 | 12.00 | 11.80 | 2.82 | 30.72 % | 285 | 1,705 | 2024/11/23 |
136.00 | 11.30 | 11.85 | 11.00 | 11.575 | 1.93 | 21.28 % | 69 | 594 | 2024/11/23 |
137.00 | 10.70 | 11.15 | 10.43 | 10.925 | 2.08 | 24.91 % | 144 | 760 | 2024/11/23 |
138.00 | 9.35 | 10.80 | 9.63 | 10.075 | 2.03 | 26.71 % | 71 | 475 | 2024/11/23 |
139.00 | 8.85 | 10.10 | 9.79 | 9.475 | 2.64 | 36.92 % | 260 | 496 | 2024/11/23 |
140.00 | 8.85 | 9.20 | 8.95 | 9.025 | 2.28 | 34.18 % | 1,317 | 3,052 | 2024/11/23 |
141.00 | 8.40 | 8.85 | 7.99 | 8.625 | 1.84 | 29.92 % | 162 | 132 | 2024/11/23 |
142.00 | 7.90 | 8.30 | 8.09 | 8.10 | 2.29 | 39.48 % | 599 | 353 | 2024/11/23 |
143.00 | 7.25 | 7.80 | 7.50 | 7.525 | 2.05 | 37.61 % | 632 | 384 | 2024/11/23 |
144.00 | 6.50 | 7.35 | 7.07 | 6.925 | 1.52 | 27.39 % | 1,004 | 124 | 2024/11/23 |
145.00 | 6.50 | 6.85 | 6.60 | 6.675 | 1.84 | 38.66 % | 1,471 | 1,916 | 2024/11/23 |
146.00 | 6.05 | 6.40 | 5.70 | 6.225 | 1.39 | 32.25 % | 200 | 220 | 2024/11/23 |
147.00 | 5.15 | 6.00 | 5.77 | 5.575 | 1.65 | 40.05 % | 622 | 154 | 2024/11/23 |
148.00 | 5.15 | 5.60 | 5.15 | 5.375 | 1.05 | 25.61 % | 164 | 301 | 2024/11/23 |
149.00 | 4.80 | 5.45 | 4.90 | 5.125 | 1.45 | 42.03 % | 261 | 250 | 2024/11/23 |
150.00 | 4.50 | 4.80 | 4.65 | 4.65 | 1.42 | 43.96 % | 2,619 | 2,999 | 2024/11/23 |
152.50 | 3.70 | 3.95 | 3.70 | 3.825 | 1.29 | 53.53 % | 283 | 247 | 2024/11/23 |
155.00 | 2.80 | 3.25 | 3.11 | 3.025 | 1.04 | 50.24 % | 935 | 716 | 2024/11/23 |
157.50 | 2.24 | 3.65 | 2.42 | 2.945 | 0.70 | 40.70 % | 205 | 96 | 2024/11/23 |
160.00 | 1.80 | 2.05 | 2.04 | 1.925 | 0.66 | 47.83 % | 1,067 | 2,828 | 2024/11/23 |
行使価格 | 買値 | 売値 | 前回の価格 | 中間価格 | 前日比 | 前日比 % | 出来高 | 建玉 | 最終取引 |
---|---|---|---|---|---|---|---|---|---|
135.00 | 2.70 | 2.85 | 2.75 | 2.775 | -2.38 | -46.39 % | 580 | 657 | 2024/11/23 |
136.00 | 2.91 | 3.20 | 3.10 | 3.055 | -2.30 | -42.59 % | 197 | 292 | 2024/11/23 |
137.00 | 2.95 | 3.55 | 3.50 | 3.25 | -2.36 | -40.27 % | 75 | 243 | 2024/11/23 |
138.00 | 3.70 | 3.95 | 3.90 | 3.825 | -2.60 | -40.00 % | 112 | 776 | 2024/11/23 |
139.00 | 4.10 | 4.40 | 4.32 | 4.25 | -2.53 | -36.93 % | 74 | 59 | 2024/11/23 |
140.00 | 4.45 | 4.85 | 4.81 | 4.65 | -2.79 | -36.71 % | 1,062 | 182 | 2024/11/23 |
141.00 | 5.00 | 5.30 | 5.25 | 5.15 | -2.72 | -34.13 % | 105 | 12 | 2024/11/23 |
142.00 | 5.50 | 5.80 | 5.65 | 5.65 | -3.47 | -38.05 % | 83 | 8 | 2024/11/23 |
143.00 | 5.90 | 6.30 | 6.00 | 6.10 | -3.30 | -35.48 % | 230 | 8 | 2024/11/23 |
144.00 | 6.10 | 7.80 | 6.50 | 6.95 | 0.00 | 0.00 % | 342 | 0 | 2024/11/23 |
145.00 | 7.00 | 7.55 | 7.59 | 7.275 | -2.49 | -24.70 % | 301 | 42 | 2024/11/23 |
146.00 | 6.65 | 8.15 | 8.15 | 7.40 | -5.55 | -40.51 % | 69 | 5 | 2024/11/23 |
147.00 | 7.80 | 8.50 | 8.77 | 8.15 | -6.28 | -41.73 % | 16 | 13 | 2024/11/23 |
148.00 | 8.65 | 10.15 | 8.90 | 9.40 | -3.70 | -29.37 % | 13 | 4 | 2024/11/23 |
149.00 | 9.30 | 9.80 | 9.85 | 9.55 | -3.65 | -27.04 % | 102 | 70 | 2024/11/23 |
150.00 | 9.05 | 10.40 | 10.50 | 9.725 | -3.31 | -23.97 % | 100 | 82 | 2024/11/23 |
152.50 | 11.50 | 13.00 | 18.00 | 12.25 | 0.00 | 0.00 % | 0 | 22 | - |
155.00 | 13.05 | 14.75 | 14.00 | 13.90 | -3.33 | -19.22 % | 123 | 7 | 2024/11/23 |
157.50 | 15.15 | 16.85 | 16.00 | 16.00 | -7.80 | -32.77 % | 3 | 9 | 2024/11/23 |
160.00 | 17.05 | 17.90 | 18.23 | 17.475 | -5.57 | -23.40 % | 2 | 2 | 2024/11/23 |
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