Hot Features
プレミアム
Donnelley Financial Solutions Inc (DFIN)
NYSE
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.8 | 3.09331500258 | 58.19 | 60.28 | 57.37 | 138304 | 58.79272921 | CS |
| 4 | -2.32 | -3.72331888942 | 62.31 | 63.74 | 57.37 | 235516 | 61.13251042 | CS |
| 12 | -4.24 | -6.601276662 | 64.23 | 65.36 | 56.1142 | 207949 | 60.94704834 | CS |
| 26 | -0.9 | -1.47807521761 | 60.89 | 71.01 | 56.1142 | 170211 | 63.28519588 | CS |
| 52 | 0.15 | 0.250668449198 | 59.84 | 71.01 | 56.1142 | 175635 | 62.62491165 | CS |
| 156 | 19.78 | 49.1917433474 | 40.21 | 71.01 | 24.6 | 202649 | 46.86690603 | CS |
| 260 | 49.7 | 482.993197279 | 10.29 | 71.01 | 4.04 | 224184 | 34.73594626 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736811600 | 59.14 | 0.95 | 1.63 | 57.37 | 59.33 | 57.37 | 181092 |
| 1736552400 | 58.19 | -1.25 | -2.10 | 58.495 | 58.6228 | 57.405 | 130070 |
| 1736379600 | 59.44 | 1.09 | 1.87 | 57.56 | 59.55 | 57.44 | 112544 |
| 1736293200 | 58.35 | 0.16 | 0.27 | 58.19 | 58.55 | 57.45 | 129509 |
| 1736206800 | 58.19 | -2.24 | -3.71 | 60.66 | 60.89 | 58.11 | 157058 |
| 1735947600 | 60.43 | -0.29 | -0.48 | 60.92 | 60.945 | 59.87 | 127941 |
| 1735861200 | 60.72 | -2.01 | -3.20 | 62.9 | 63.3 | 60.455 | 150220 |
| 1735688400 | 62.73 | -0.22 | -0.35 | 63.41 | 63.74 | 62.17 | 374910 |
| 1735602000 | 62.95 | 0.44 | 0.70 | 62.025 | 63.665 | 62.025 | 212850 |
| 1735342800 | 62.51 | -0.23 | -0.37 | 62.65 | 62.808 | 61.5479 | 253181 |
| 1735256400 | 62.74 | 0.96 | 1.55 | 61.4 | 62.89 | 61.4 | 116104 |
| 1735077840 | 61.78 | 0.23 | 0.37 | 61.05 | 62.14 | 61.01 | 160446 |
| 1734997200 | 61.55 | 0.13 | 0.21 | 61.47 | 61.87 | 60.94 | 231038 |
| 1734738000 | 61.42 | 0.71 | 1.17 | 60.55 | 62.29 | 60.51 | 927036 |
| 1734651600 | 60.71 | 0.54 | 0.90 | 61 | 61.35 | 60.4 | 210272 |
| 1734565200 | 60.17 | -2.41 | -3.85 | 62.65 | 63.31 | 60.085 | 314203 |
| 1734478800 | 62.58 | -0.12 | -0.19 | 62.31 | 62.9 | 62 | 215301 |
| 1734392400 | 62.7 | 0.66 | 1.06 | 61.975 | 63.62 | 61.43 | 243723 |
| 1734133200 | 62.04 | 0.97 | 1.59 | 60.67 | 62.17 | 60.52 | 144056 |
| 1734046800 | 61.07 | -0.1 | -0.16 | 61.37 | 61.7 | 60.92 | 117641 |
| 1733960400 | 61.17 | -0.06 | -0.10 | 61.475 | 62.07 | 60.9725 | 163373 |
| 1733874000 | 61.23 | 0.23 | 0.38 | 60.697 | 62.15 | 60.36 | 154887 |
| 1733787600 | 61 | 0.73 | 1.21 | 60.44 | 61.15 | 60.24 | 145465 |
| 1733528400 | 60.27 | 0.51 | 0.85 | 60.61 | 60.76 | 59.76 | 101963 |
| 1733442000 | 59.76 | -1.15 | -1.89 | 60.34 | 60.88 | 59.69 | 116384 |
| 1733355600 | 60.91 | 1.4 | 2.35 | 59.76 | 61.11 | 59.76 | 103162 |
| 1733269200 | 59.51 | -0.38 | -0.63 | 60.1642 | 60.255 | 59.32 | 415949 |
| 1733182800 | 59.89 | -0.36 | -0.60 | 59.79 | 60.5199 | 59.36 | 243004 |
| 1732917840 | 60.25 | 0.4 | 0.67 | 60.435 | 60.68 | 60.01 | 68668 |
| 1732750800 | 59.85 | -0.49 | -0.81 | 60.555 | 60.825 | 59.8 | 145895 |
| 1732664400 | 60.34 | -0.86 | -1.41 | 60.505 | 60.7235 | 60.01 | 103936 |
| 1732578000 | 61.2 | -0.3 | -0.49 | 61.955 | 62.44 | 61.13 | 190939 |
| 1732318800 | 61.5 | 0.01 | 0.02 | 61.55 | 62.91 | 61 | 344089 |
| 1732232400 | 61.49 | 1.43 | 2.38 | 60.395 | 61.52 | 59.77 | 135854 |
| 1732146000 | 60.06 | -0.07 | -0.12 | 60.24 | 60.29 | 59.27 | 108067 |
| 1732059600 | 60.13 | 0.22 | 0.37 | 59.195 | 60.375 | 58.92 | 91331 |
| 1731973200 | 59.91 | -0.49 | -0.81 | 60.67 | 61.345 | 59.83 | 123270 |
| 1731714000 | 60.4 | -0.53 | -0.87 | 61.22 | 61.22 | 59.72 | 148787 |
| 1731627600 | 60.93 | -1.31 | -2.10 | 62.43 | 62.43 | 60.57 | 149757 |
| 1731541200 | 62.24 | -0.86 | -1.36 | 62.92 | 64.099999 | 62.23 | 158220 |
| 1731454800 | 63.1 | -1.97 | -3.03 | 64.69 | 65.33 | 62.99 | 159364 |
| 1731368400 | 65.069999 | 3.84 | 6.27 | 61.82 | 65.36 | 61.82 | 196184 |
| 1731109200 | 61.23 | -1.18 | -1.89 | 62.54 | 62.76 | 60.975 | 170492 |
| 1731022800 | 62.41 | 1.89 | 3.12 | 60.8699 | 62.86 | 60.16 | 270000 |
| 1730936400 | 60.52 | 2.73 | 4.72 | 61.26 | 62.39 | 57.62 | 677418 |
| 1730850000 | 57.79 | 0.88 | 1.55 | 56.49 | 57.865 | 56.49 | 297198 |
| 1730763600 | 56.91 | 0.45 | 0.80 | 56.46 | 57.65 | 56.1142 | 320226 |
| 1730500800 | 56.46 | -1.88 | -3.22 | 57.84 | 58.67 | 56.143 | 394755 |
| 1730414400 | 58.34 | -5.54 | -8.67 | 59.68 | 60.9989 | 57.0499 | 285904 |
| 1730328000 | 63.88 | 0.63 | 1.00 | 63.7 | 64.18 | 63.35 | 130303 |
| 1730241600 | 63.25 | -0.71 | -1.11 | 63.975 | 64.08 | 63 | 190091 |
| 1730155200 | 63.96 | -0.01 | -0.02 | 64.379999 | 64.83 | 63.87 | 116251 |
| 1729896000 | 63.97 | 0.61 | 0.96 | 63.86 | 64.15 | 63.44 | 232182 |
| 1729809600 | 63.36 | -0.06 | -0.09 | 63.71 | 63.72 | 62.99 | 144996 |
| 1729723200 | 63.42 | -0.9 | -1.40 | 64.12 | 64.2899 | 62.53 | 162716 |
| 1729636800 | 64.319999 | -0.3 | -0.46 | 64.23 | 65.305 | 63.87 | 174861 |
| 1729550400 | 64.62 | -2.97 | -4.39 | 67.38 | 67.68 | 64.59 | 120442 |
| 1729291200 | 67.59 | 0.23 | 0.34 | 67.62 | 68.7 | 67.31 | 130514 |
| 1729204800 | 67.36 | 1.02 | 1.54 | 66.72 | 67.38 | 66.05 | 156004 |
| 1729118400 | 66.34 | 0.34 | 0.52 | 66.5 | 67.26 | 66.15 | 395218 |
| 1729032000 | 66 | 0.11 | 0.17 | 65.81 | 66.819999 | 65.81 | 138209 |
| 1728945600 | 65.89 | 0.47 | 0.72 | 65.33 | 66.069999 | 65.33 | 64916 |
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
