Hot Features
プレミアム
DigitalOcean Holdings Inc (DOCN)
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 | 0.795 | 2.01725450393 | 39.41 | 42.815 | 38.59 | 1419453 | 41.33403186 | CS |
| 4 | 4.135 | 11.4638203493 | 36.07 | 42.815 | 32.9 | 1108518 | 38.07312781 | CS |
| 12 | 1.425 | 3.67457452295 | 38.78 | 42.815 | 32.9 | 870579 | 37.76996953 | CS |
| 26 | 13.145 | 48.5772357724 | 27.06 | 44.8 | 26.63 | 1133380 | 38.0144794 | CS |
| 52 | 5.055 | 14.3812233286 | 35.15 | 44.8 | 26.63 | 1211161 | 36.85238 | CS |
| 156 | -13.855 | -25.6289308176 | 54.06 | 66.279 | 19.39 | 1507523 | 37.90674129 | CS |
| 260 | -1.295 | -3.12048192771 | 41.5 | 133.4 | 19.39 | 1557372 | 47.10910179 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738366800 | 41.48 | -0.22 | -0.53 | 42.06 | 42.65 | 40.861 | 1241300 |
| 1738280400 | 41.7 | -0.11 | -0.26 | 42.04 | 42.446 | 41.35 | 1419263 |
| 1738194000 | 41.81 | -0.16 | -0.38 | 41.87 | 42.23 | 40.43 | 887910 |
| 1738107600 | 41.97 | 1.83 | 4.56 | 40.5 | 42.815 | 39.62 | 1701726 |
| 1738021200 | 40.14 | -0.04 | -0.10 | 39.41 | 41.88 | 38.59 | 1847066 |
| 1737762000 | 40.18 | 1.91 | 4.99 | 40 | 41.85 | 39.12 | 1866662 |
| 1737675600 | 38.27 | 0 | 0.00 | 38.27 | 38.27 | 38.27 | 0 |
| 1737589200 | 38.27 | 1.01 | 2.71 | 37.5 | 38.725 | 37.2527 | 1143052 |
| 1737502800 | 37.26 | 1.13 | 3.13 | 36.775 | 37.49 | 36.3726 | 930459 |
| 1737157200 | 36.13 | 0.86 | 2.44 | 35.7 | 36.35 | 34.91 | 1008922 |
| 1737070800 | 35.27 | 1.03 | 3.01 | 35.85 | 37 | 35.11 | 1097953 |
| 1736984400 | 34.24 | 0.68 | 2.03 | 34.57 | 34.98 | 33.92 | 787044 |
| 1736898000 | 33.56 | 0.08 | 0.24 | 33.8 | 34.22 | 32.99 | 962338 |
| 1736811600 | 33.479999 | -0.54 | -1.59 | 33.35 | 33.89 | 33.085 | 724283 |
| 1736552400 | 34.02 | -0.46 | -1.33 | 33.73 | 34.22 | 32.9 | 809086 |
| 1736379600 | 34.48 | -0.45 | -1.29 | 34.3 | 35.17 | 34.01 | 716940 |
| 1736293200 | 34.93 | -0.67 | -1.88 | 35.96 | 36.2 | 34.6066 | 1131614 |
| 1736206800 | 35.6 | -0.12 | -0.34 | 36.07 | 36.6393 | 35.44 | 569195 |
| 1735947600 | 35.72 | 1.46 | 4.26 | 34.5 | 35.9993 | 34.2 | 668618 |
| 1735861200 | 34.26 | 0.19 | 0.56 | 34.68 | 34.83 | 33.8 | 544547 |
| 1735688400 | 34.07 | -0.1 | -0.29 | 34.43 | 34.76 | 33.99 | 522677 |
| 1735602000 | 34.17 | -0.75 | -2.15 | 34.16 | 34.49 | 33.59 | 613811 |
| 1735342800 | 34.92 | -1.01 | -2.81 | 35.75 | 35.75 | 34.565 | 747612 |
| 1735256400 | 35.93 | 0.35 | 0.98 | 35.36 | 36.26 | 35.2088 | 408652 |
| 1735077840 | 35.58 | -0.1 | -0.28 | 35.68 | 35.8072 | 35.35 | 231362 |
| 1734997200 | 35.68 | -0.02 | -0.06 | 35.7 | 36.14 | 35.327 | 633816 |
| 1734738000 | 35.7 | 0.25 | 0.71 | 34.61 | 36.4336 | 34.5391 | 1712684 |
| 1734651600 | 35.45 | 0.66 | 1.90 | 35.72 | 36.005 | 34.58 | 974857 |
| 1734565200 | 34.79 | -2.97 | -7.87 | 38.18 | 38.18 | 34.64 | 1097870 |
| 1734478800 | 37.76 | -0.01 | -0.03 | 37.5 | 38.55 | 37.158 | 915777 |
| 1734392400 | 37.77 | -0.36 | -0.94 | 38.14 | 38.63 | 37.635 | 612041 |
| 1734133200 | 38.13 | -1.24 | -3.15 | 39.35 | 39.53 | 37.82 | 591324 |
| 1734046800 | 39.37 | 0.96 | 2.50 | 38.15 | 39.39 | 38.01 | 474310 |
| 1733960400 | 38.41 | 0.12 | 0.31 | 38.68 | 39.55 | 38.13 | 688987 |
| 1733874000 | 38.29 | -0.74 | -1.90 | 39.06 | 39.44 | 37.97 | 825766 |
| 1733787600 | 39.03 | -1.14 | -2.84 | 40.62 | 41.37 | 38.97 | 674210 |
| 1733528400 | 40.17 | 0.63 | 1.59 | 40.19 | 41.09 | 39.84 | 545122 |
| 1733442000 | 39.54 | -0.41 | -1.03 | 39.98 | 40.22 | 39.44 | 546229 |
| 1733355600 | 39.95 | 1.06 | 2.73 | 39.5 | 40.765 | 39.44 | 725735 |
| 1733269200 | 38.89 | -0.37 | -0.94 | 39 | 39.17 | 38.19 | 707074 |
| 1733182800 | 39.26 | 1.18 | 3.10 | 38.25 | 40.35 | 38.2001 | 891724 |
| 1732917840 | 38.08 | 0.2 | 0.53 | 38.04 | 38.53 | 37.86 | 301588 |
| 1732750800 | 37.88 | -0.83 | -2.14 | 38.77 | 38.95 | 37.65 | 528550 |
| 1732664400 | 38.71 | -0.81 | -2.05 | 39.29 | 39.39 | 38.6 | 597455 |
| 1732578000 | 39.52 | -0.08 | -0.20 | 40 | 41.08 | 39.3 | 1349267 |
| 1732318800 | 39.6 | 0.73 | 1.88 | 39.18 | 39.86 | 39.18 | 986093 |
| 1732232400 | 38.87 | 1.34 | 3.57 | 38.01 | 39.47 | 37.6 | 761869 |
| 1732146000 | 37.53 | -0.49 | -1.29 | 38.25 | 38.25 | 36.88 | 561244 |
| 1732059600 | 38.02 | 1.61 | 4.42 | 35.98 | 38.12 | 35.71 | 948129 |
| 1731973200 | 36.41 | -0.44 | -1.19 | 36.85 | 37.23 | 36.265 | 699451 |
| 1731714000 | 36.85 | -1.5 | -3.91 | 38.34 | 38.34 | 36.22 | 1259835 |
| 1731627600 | 38.35 | 0.29 | 0.76 | 38.3 | 39.075 | 38.02 | 743919 |
| 1731541200 | 38.06 | -0.33 | -0.86 | 38.55 | 40.23 | 38.03 | 1156613 |
| 1731454800 | 38.39 | -1 | -2.54 | 38.91 | 39.52 | 38.16 | 738482 |
| 1731368400 | 39.39 | 0.89 | 2.31 | 38.78 | 39.64 | 37.39 | 1179169 |
| 1731109200 | 38.5 | -0.27 | -0.70 | 38.45 | 38.77 | 37.86 | 1024856 |
| 1731022800 | 38.77 | -0.05 | -0.13 | 39.3 | 39.81 | 38.2 | 1162358 |
| 1730936400 | 38.82 | 2.97 | 8.28 | 36.95 | 38.84 | 36.585 | 2183853 |
| 1730850000 | 35.85 | 0.52 | 1.47 | 35.37 | 35.95 | 34.6 | 1829139 |
| 1730763600 | 35.33 | -5.5 | -13.47 | 38.64 | 38.64 | 35.12 | 3441104 |
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
