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 | 10.79 | 6.97118490761 | 154.78 | 184.46 | 152 | 3494037 | 171.72144238 | CS |
| 4 | 14.32 | 9.46776859504 | 151.25 | 184.46 | 139.21 | 3198308 | 161.11006128 | CS |
| 12 | 98.47 | 146.751117735 | 67.1 | 184.46 | 65.43 | 4554895 | 110.27786166 | CS |
| 26 | 119.21 | 257.139775669 | 46.36 | 184.46 | 43.81 | 3593856 | 88.74293662 | CS |
| 52 | 136.85 | 476.497214485 | 28.72 | 184.46 | 25.56 | 3079978 | 66.41699613 | CS |
| 156 | 124.36 | 301.771414705 | 41.21 | 184.46 | 19.39 | 1920002 | 51.83555086 | CS |
| 260 | 125.6 | 314.235676758 | 39.97 | 184.46 | 19.39 | 1897732 | 52.74084343 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780612800 | 180.5 | 6.82 | 3.93 | 167 | 184.46 | 160.88 | 3318924 |
| 1780526400 | 173.68 | 0.61 | 0.35 | 175.4 | 179.81 | 166.875 | 3271720 |
| 1780440000 | 173.07 | -0.38 | -0.22 | 169.79 | 177 | 166.5 | 2386150 |
| 1780353600 | 173.45 | 17.5 | 11.22 | 162.8 | 174.385 | 156.2501 | 5439539 |
| 1780094400 | 155.94999 | 4.04 | 2.66 | 154.78 | 158.74 | 152 | 3053851 |
| 1780008000 | 151.91 | 1.49 | 0.99 | 154.54 | 156.4265 | 148.52 | 1585582 |
| 1779921600 | 150.41999 | -10.3 | -6.41 | 158.22999 | 158.57 | 147.91 | 2223653 |
| 1779835200 | 160.72 | 2.26 | 1.43 | 160.8 | 165.99 | 153.15 | 1974129 |
| 1779489600 | 158.46 | 0.11 | 0.07 | 160 | 165.69999 | 157.1494 | 2269783 |
| 1779403200 | 158.35 | -1.76 | -1.10 | 158.76499 | 165.99 | 156.3934 | 3777720 |
| 1779316800 | 160.11 | 10.09 | 6.73 | 150.83 | 163.56 | 150.8 | 3724708 |
| 1779230400 | 150.02 | 2.59 | 1.76 | 143.02 | 150.9999 | 139.21 | 4390978 |
| 1779144000 | 147.43 | -7.44 | -4.80 | 155 | 155 | 142.5 | 2886893 |
| 1778884800 | 154.87 | -3.53 | -2.23 | 153.63999 | 158.61 | 149 | 3457656 |
| 1778798400 | 158.4 | -0.78 | -0.49 | 156 | 160.25 | 147.502 | 3573519 |
| 1778712000 | 159.18 | 3.46 | 2.22 | 158.69999 | 162.2499 | 153.35 | 2781375 |
| 1778625600 | 155.72 | -7 | -4.30 | 161.47 | 161.5 | 150.22999 | 3324666 |
| 1778539200 | 162.72 | -1.23 | -0.75 | 162.85 | 162.85 | 155.49 | 3380401 |
| 1778280000 | 163.94999 | 13.52 | 8.99 | 151.25 | 164.77 | 150.68 | 3946598 |
| 1778193600 | 150.43 | -10.56 | -6.56 | 161.46 | 162 | 147.0001 | 6143059 |
| 1778107200 | 160.99 | 8.22 | 5.38 | 154.91999 | 161.96 | 146.66999 | 6204987 |
| 1778020800 | 152.77 | 43.96 | 40.40 | 130.19999 | 153.47 | 129.51 | 14949683 |
| 1777934400 | 108.81 | 5.99 | 5.83 | 104.6 | 108.93 | 101.07 | 5143499 |
| 1777675200 | 102.82 | 6.39 | 6.63 | 99.01 | 104.4799 | 98.68 | 2853962 |
| 1777588800 | 96.43 | -0.44 | -0.45 | 97.72 | 98.0689 | 93.9 | 2461124 |
| 1777502400 | 96.87 | 2.49 | 2.64 | 96.73 | 98.89 | 92.01 | 3042020 |
| 1777416000 | 94.38 | -4.57 | -4.62 | 98.5 | 98.59 | 92.91 | 2646668 |
| 1777329600 | 98.95 | 3.74 | 3.93 | 94.99 | 99.1 | 90.11 | 2259775 |
| 1777070400 | 95.21 | -0.65 | -0.68 | 96.67 | 97.605 | 93.53 | 1464352 |
| 1776984000 | 95.86 | 0.34 | 0.36 | 92.91 | 99.23 | 91.25 | 3401050 |
| 1776897600 | 95.52 | 0.81 | 0.86 | 96.15 | 97.1435 | 92.21 | 2841968 |
| 1776811200 | 94.71 | 5.14 | 5.74 | 90.7 | 97.87 | 90.025 | 4621368 |
| 1776724800 | 89.57 | 3.94 | 4.60 | 85.2 | 90.605 | 84.44 | 2751647 |
| 1776465600 | 85.63 | -2.8 | -3.17 | 90.48 | 93.49 | 82.24 | 4571253 |
| 1776379200 | 88.43 | 10.72 | 13.79 | 79 | 88.62 | 77.43 | 6232477 |
| 1776292800 | 77.71 | 4.26 | 5.80 | 74.6 | 79.7499 | 74.37 | 5623000 |
| 1776206400 | 73.45 | -6.42 | -8.04 | 81.84 | 81.84 | 72.17 | 5039366 |
| 1776120000 | 79.87 | 4.28 | 5.66 | 76.45 | 80.68 | 75.56 | 5705077 |
| 1775860800 | 75.59 | -11.58 | -13.28 | 87.3 | 87.3 | 75.015 | 10498829 |
| 1775774400 | 87.17 | -2.21 | -2.47 | 89.6 | 93 | 82.3216 | 6399299 |
| 1775688000 | 89.38 | 2.79 | 3.22 | 90.48 | 94.6561 | 88.575 | 16571448 |
| 1775601600 | 86.59 | -0.48 | -0.55 | 85.75 | 86.91 | 82.95 | 2203648 |
| 1775515200 | 87.07 | -2.94 | -3.27 | 91.3 | 93.31 | 85 | 2942594 |
| 1775169600 | 90.01 | 2.33 | 2.66 | 85.74 | 91.53 | 84.3 | 3233332 |
| 1775083200 | 87.68 | 1.9 | 2.21 | 88.2 | 90.74 | 86.5 | 4623221 |
| 1774996800 | 85.78 | 7.46 | 9.53 | 79.47 | 85.83 | 78.7675 | 4119098 |
| 1774910400 | 78.32 | -3.1 | -3.81 | 82.49 | 84.06 | 75.14 | 5836759 |
| 1774651200 | 81.42 | -4.2 | -4.91 | 83.64 | 85.325 | 79.82 | 4586544 |
| 1774564800 | 85.62 | -1.38 | -1.59 | 85.7 | 88.2 | 84.28 | 7536315 |
| 1774478400 | 87 | 2.08 | 2.45 | 78.8 | 88.25 | 78.63 | 14014483 |
| 1774392000 | 84.92 | -1.1 | -1.28 | 87.77 | 88.09 | 82.44 | 2646663 |
| 1774305600 | 86.02 | 3.37 | 4.08 | 84 | 88.84 | 82.65 | 2617044 |
| 1774046400 | 82.65 | -2.7 | -3.16 | 84.9 | 85.83 | 80.71 | 4382667 |
| 1773960000 | 85.35 | 2.87 | 3.48 | 81.15 | 86.5 | 80.07 | 4086307 |
| 1773873600 | 82.48 | 4.89 | 6.30 | 77.46 | 86.46 | 76.96 | 7028666 |
| 1773787200 | 77.59 | 5.58 | 7.75 | 72 | 78.22 | 71.17 | 4115121 |
| 1773700800 | 72.01 | 3.38 | 4.92 | 69.36 | 76.35 | 69 | 5006927 |
| 1773441600 | 68.63 | 2.41 | 3.64 | 67.099999 | 69.76 | 65.43 | 3010737 |
| 1773355200 | 66.22 | -2.47 | -3.60 | 68.44 | 68.8123 | 65.15 | 2524822 |
| 1773268800 | 68.69 | 6.68 | 10.77 | 62.01 | 69.44 | 62 | 5532246 |
| 1773182400 | 62.01 | 4.48 | 7.79 | 57.62 | 62.12 | 57.52 | 4290036 |
| 1773096000 | 57.53 | 3.08 | 5.66 | 53.03 | 57.88 | 52.97 | 2311146 |
| 1772840400 | 54.45 | 0.62 | 1.15 | 52.2 | 54.55 | 51.91 | 1624360 |
| 1772754000 | 53.83 | 1.57 | 3.00 | 52 | 54.52 | 52 | 2217190 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
