![DHT Holdings Inc New](/common/images/company/NY_DHT.png)
DHT Holdings Inc New (DHT)
NYSE
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.2 | -1.76366843034 | 11.34 | 11.68 | 11 | 1997099 | 11.17225616 | CS |
4 | 0.49 | 4.60093896714 | 10.65 | 12.32 | 10.29 | 2233455 | 11.21643548 | CS |
12 | 1.2 | 12.0724346076 | 9.94 | 12.32 | 8.6701 | 2021254 | 10.30102423 | CS |
26 | -0.03 | -0.268576544315 | 11.17 | 12.32 | 8.6701 | 1826890 | 10.58424685 | CS |
52 | -0.17 | -1.50309460654 | 11.31 | 12.8 | 8.6701 | 1788190 | 11.00615269 | CS |
156 | 5.54 | 98.9285714286 | 5.6 | 12.8 | 4.98 | 2275854 | 9.2444252 | CS |
260 | 5.57 | 100 | 5.57 | 12.8 | 4.52 | 2546247 | 7.72349883 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739576400 | 11.19 | 0.08 | 0.72 | 11.55 | 11.68 | 11.13 | 2154731 |
1739490000 | 11.11 | -0.14 | -1.24 | 11.28 | 11.405 | 11.05 | 1732375 |
1739403600 | 11.25 | 0.18 | 1.63 | 11.22 | 11.465 | 11.165 | 2716666 |
1739317200 | 11.07 | -0.23 | -2.04 | 11.34 | 11.34 | 11.03 | 1384623 |
1739230800 | 11.3 | -0.06 | -0.53 | 11.38 | 11.5 | 11.02 | 1560269 |
1738971600 | 11.36 | -0.15 | -1.30 | 11.53 | 11.645 | 11.28 | 1720593 |
1738885200 | 11.51 | -0.29 | -2.46 | 12 | 12.32 | 11.34 | 3767178 |
1738798800 | 11.8 | -0.05 | -0.42 | 11.61 | 11.86 | 11.61 | 2644810 |
1738712400 | 11.85 | 0.4 | 3.49 | 11.31 | 12.12 | 11.09 | 4022406 |
1738626000 | 11.45 | 0.13 | 1.15 | 11.32 | 11.485 | 11.111 | 1265548 |
1738366800 | 11.32 | -0.21 | -1.82 | 11.59 | 11.6 | 11.32 | 1579578 |
1738280400 | 11.53 | 0.36 | 3.22 | 11.37 | 11.59 | 11.1 | 1646683 |
1738194000 | 11.17 | 0.13 | 1.18 | 11.05 | 11.25 | 10.95 | 2085541 |
1738107600 | 11.04 | 0.19 | 1.75 | 11 | 11.088 | 10.86 | 1601911 |
1738021200 | 10.85 | 0.05 | 0.46 | 10.82 | 10.99 | 10.66 | 1899890 |
1737762000 | 10.8 | 0.1 | 0.93 | 11 | 11 | 10.47 | 2132264 |
1737675600 | 10.7 | 0 | 0.00 | 10.7 | 10.7 | 10.7 | 0 |
1737589200 | 10.7 | 0.39 | 3.78 | 10.32 | 10.8005 | 10.29 | 3375463 |
1737502800 | 10.31 | -0.45 | -4.18 | 10.62 | 10.645 | 10.29 | 2750458 |
1737157200 | 10.76 | -0.14 | -1.28 | 10.68 | 10.965 | 10.57 | 1610223 |
1737070800 | 10.9 | -0.49 | -4.30 | 11.18 | 11.225 | 10.88 | 1852785 |
1736984400 | 11.39 | 0.21 | 1.88 | 11.24 | 11.41 | 10.99 | 2524899 |
1736898000 | 11.18 | 0.09 | 0.81 | 10.85 | 11.2 | 10.79 | 2279392 |
1736811600 | 11.09 | 0.38 | 3.55 | 11 | 11.26 | 10.81 | 3003322 |
1736552400 | 10.71 | 0.66 | 6.57 | 10.61 | 10.88 | 10.51 | 2774853 |
1736379600 | 10.05 | 0.04 | 0.40 | 9.85 | 10.14 | 9.82 | 1546704 |
1736293200 | 10.01 | 0.68 | 7.29 | 9.83 | 10.27 | 9.83 | 3326440 |
1736206800 | 9.33 | -0.02 | -0.21 | 9.36 | 9.6 | 9.2899999 | 938583 |
1735947600 | 9.35 | -0.29 | -3.01 | 9.575 | 9.58 | 9.34 | 843074 |
1735861200 | 9.64 | 0.35 | 3.77 | 9.48 | 9.71 | 9.47 | 1867893 |
1735688400 | 9.2899999 | 0.11 | 1.20 | 9.18 | 9.3791 | 9.1649999 | 801619 |
1735602000 | 9.18 | -0.06 | -0.65 | 9.22 | 9.2373999 | 9.06 | 1005895 |
1735342800 | 9.24 | -0.08 | -0.86 | 9.25 | 9.31 | 9.155 | 1696958 |
1735256400 | 9.32 | -0.13 | -1.38 | 9.38 | 9.4083 | 9.2501 | 691207 |
1735077840 | 9.45 | 0.17 | 1.83 | 9.36 | 9.485 | 9.23 | 666027 |
1734997200 | 9.28 | 0.33 | 3.69 | 8.93 | 9.32 | 8.93 | 1157081 |
1734738000 | 8.95 | 0.06 | 0.67 | 8.84 | 9.065 | 8.82 | 1845833 |
1734651600 | 8.89 | -0.1 | -1.11 | 9.025 | 9.025 | 8.815 | 1557993 |
1734565200 | 8.99 | -0.01 | -0.11 | 9.07 | 9.19 | 8.95 | 2282592 |
1734478800 | 9 | 0.06 | 0.67 | 8.835 | 9.105 | 8.6701 | 2015790 |
1734392400 | 8.94 | -0.18 | -1.97 | 8.9 | 9.025 | 8.88 | 1320250 |
1734133200 | 9.1199999 | 0.19 | 2.13 | 9.0201 | 9.13 | 8.84 | 1438963 |
1734046800 | 8.93 | -0.16 | -1.76 | 8.83 | 8.93 | 8.69 | 2609208 |
1733960400 | 9.09 | -0.27 | -2.88 | 9.43 | 9.43 | 9.06 | 1857000 |
1733874000 | 9.36 | -0.16 | -1.68 | 9.465 | 9.635 | 9.34 | 2602692 |
1733787600 | 9.52 | 0.1 | 1.06 | 9.55 | 9.705 | 9.49 | 1399204 |
1733528400 | 9.42 | -0.17 | -1.77 | 9.6199999 | 9.625 | 9.26 | 1854399 |
1733442000 | 9.59 | -0.12 | -1.24 | 9.69 | 9.83 | 9.555 | 1612307 |
1733355600 | 9.71 | -0.19 | -1.92 | 9.7288 | 9.78 | 9.58 | 2528655 |
1733269200 | 9.9 | 0.52 | 5.54 | 9.45 | 10 | 9.34 | 4047158 |
1733182800 | 9.38 | -0.04 | -0.42 | 9.33 | 9.445 | 9.23 | 2119256 |
1732917840 | 9.42 | -0.21 | -2.18 | 9.49 | 9.64 | 9.365 | 1599922 |
1732750800 | 9.63 | -0.13 | -1.33 | 9.3699999 | 9.72 | 9.31 | 2565952 |
1732664400 | 9.76 | -0.25 | -2.50 | 9.9 | 10.02 | 9.72 | 1780218 |
1732578000 | 10.01 | -0.22 | -2.15 | 10.21 | 10.21 | 9.935 | 1323921 |
1732318800 | 10.23 | -0.14 | -1.35 | 10.115 | 10.27 | 10.09 | 893959 |
1732232400 | 10.37 | -0.17 | -1.61 | 10.33 | 10.415 | 10.2113 | 1913892 |
1732146000 | 10.54 | -0.09 | -0.85 | 10.595 | 10.62 | 10.395 | 1469073 |
1732059600 | 10.63 | -0.11 | -1.02 | 10.75 | 10.77 | 10.61 | 1231777 |
1731973200 | 10.74 | 0.29 | 2.78 | 10.63 | 10.77 | 10.585 | 1344635 |
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