Hot Features
プレミアム
Douglas Elliman Inc (DOUG)
NYSE
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | -0.06 | -3.68098159509 | 1.63 | 1.8393 | 1.5 | 856605 | 1.63510489 | CS |
| 4 | -0.49 | -23.786407767 | 2.06 | 2.06 | 1.49 | 1037053 | 1.66770847 | CS |
| 12 | 0.01 | 0.641025641026 | 1.56 | 2.98 | 1.35 | 963444 | 1.99079014 | CS |
| 26 | 0.35 | 28.6885245902 | 1.22 | 2.98 | 1.17 | 918242 | 1.87111228 | CS |
| 52 | -1.04 | -39.846743295 | 2.61 | 2.98 | 1 | 932371 | 1.68178315 | CS |
| 156 | -7.94347712 | -83.4970959598 | 9.51347712 | 10.15151813 | 1 | 693447 | 2.801907 | CS |
| 260 | -8.98148413 | -85.1205765876 | 10.55148413 | 12.05611815 | 1 | 702865 | 2.978478 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736552400 | 1.57 | -0.01 | -0.63 | 1.52 | 1.58 | 1.5 | 1035288 |
| 1736379600 | 1.58 | -0.03 | -1.86 | 1.58 | 1.6 | 1.5 | 1224382 |
| 1736293200 | 1.61 | -0.09 | -5.29 | 1.7099 | 1.7099 | 1.55 | 838134 |
| 1736206800 | 1.7 | 0 | 0.00 | 1.7217 | 1.8393 | 1.67 | 873381 |
| 1735947600 | 1.7 | 0.07 | 4.29 | 1.6299999 | 1.7 | 1.61 | 490523 |
| 1735861200 | 1.6299999 | -0.04 | -2.40 | 1.7272 | 1.7429 | 1.6 | 767778 |
| 1735688400 | 1.67 | 0.12 | 7.74 | 1.53 | 1.77 | 1.53 | 2270808 |
| 1735602000 | 1.55 | 0.01 | 0.65 | 1.565 | 1.575 | 1.51 | 1115765 |
| 1735342800 | 1.54 | -0.05 | -3.14 | 1.56 | 1.58 | 1.49 | 1261235 |
| 1735256400 | 1.59 | -0.04 | -2.45 | 1.6 | 1.6299999 | 1.53 | 857844 |
| 1735077840 | 1.6299999 | 0.04 | 2.52 | 1.57 | 1.665 | 1.55 | 782881 |
| 1734997200 | 1.59 | -0.06 | -3.64 | 1.71 | 1.72 | 1.565 | 1022765 |
| 1734738000 | 1.65 | 0 | 0.00 | 1.6957 | 1.735 | 1.6 | 1277146 |
| 1734651600 | 1.65 | -0.04 | -2.37 | 1.69 | 1.79 | 1.6299999 | 1293813 |
| 1734565200 | 1.69 | -0.19 | -10.11 | 1.885 | 1.8979 | 1.67 | 1149335 |
| 1734478800 | 1.88 | -0.06 | -3.09 | 1.955 | 1.97 | 1.815 | 1005635 |
| 1734392400 | 1.94 | -0.06 | -3.00 | 2.015 | 2.04 | 1.88 | 912568 |
| 1734133200 | 2 | -0.04 | -1.96 | 2.06 | 2.06 | 1.965 | 485906 |
| 1734046800 | 2.04 | -0.09 | -4.23 | 2.09 | 2.13 | 1.99 | 789135 |
| 1733960400 | 2.13 | 0.1 | 4.93 | 2.085 | 2.14 | 1.995 | 1037595 |
| 1733874000 | 2.0299999 | -0.06 | -2.87 | 2.1707 | 2.205 | 2.0099999 | 1038014 |
| 1733787600 | 2.09 | -0.33 | -13.64 | 2.4 | 2.47 | 2.08 | 1755612 |
| 1733528400 | 2.42 | 0.12 | 5.22 | 2.39 | 2.42 | 2.285 | 771010 |
| 1733442000 | 2.3 | -0.15 | -6.12 | 2.42 | 2.49 | 2.29 | 737806 |
| 1733355600 | 2.45 | 0 | 0.00 | 2.54 | 2.6 | 2.404 | 828512 |
| 1733269200 | 2.45 | 0.05 | 2.08 | 2.428 | 2.56 | 2.42 | 730837 |
| 1733182800 | 2.4 | -0.14 | -5.51 | 2.47 | 2.47 | 2.23 | 1497566 |
| 1732917840 | 2.54 | 0.16 | 6.72 | 2.525 | 2.665 | 2.495 | 614123 |
| 1732750800 | 2.38 | -0.3 | -11.19 | 2.6602 | 2.67 | 2.36 | 1067862 |
| 1732664400 | 2.68 | -0.02 | -0.74 | 2.75 | 2.805 | 2.55 | 1222786 |
| 1732578000 | 2.7 | 0.05 | 1.89 | 2.7799999 | 2.98 | 2.67 | 1462268 |
| 1732318800 | 2.65 | 0.15 | 6.00 | 2.55 | 2.7 | 2.5299999 | 1349652 |
| 1732232400 | 2.5 | 0.11 | 4.60 | 2.3855 | 2.57 | 2.33 | 1188994 |
| 1732146000 | 2.39 | 0.12 | 5.29 | 2.29 | 2.49 | 2.21 | 1337603 |
| 1732059600 | 2.27 | 0.3 | 15.23 | 2.09 | 2.3 | 2.0507 | 2130834 |
| 1731973200 | 1.97 | 0.1 | 5.35 | 1.95 | 2.075 | 1.93 | 1148426 |
| 1731714000 | 1.87 | 0.03 | 1.63 | 1.815 | 1.905 | 1.81 | 373149 |
| 1731627600 | 1.84 | 0.04 | 2.22 | 1.8001 | 1.88 | 1.76 | 374900 |
| 1731541200 | 1.8 | -0.08 | -4.26 | 1.92 | 1.95 | 1.79 | 715742 |
| 1731454800 | 1.88 | -0.06 | -3.09 | 1.96 | 1.9789 | 1.85 | 348126 |
| 1731368400 | 1.94 | -0.01 | -0.51 | 1.9202 | 2.015 | 1.92 | 523340 |
| 1731109200 | 1.95 | -0.06 | -2.99 | 2.0172 | 2.0395 | 1.89 | 508215 |
| 1731022800 | 2.0099999 | 0.08 | 4.15 | 1.8 | 2.06 | 1.8 | 799306 |
| 1730936400 | 1.93 | -0.14 | -6.76 | 2.08 | 2.08 | 1.775 | 2163510 |
| 1730850000 | 2.07 | 0.03 | 1.47 | 2 | 2.23 | 1.97 | 724198 |
| 1730763600 | 2.04 | 0.02 | 0.99 | 2.0299999 | 2.06 | 1.9 | 560562 |
| 1730500800 | 2.02 | 0.01 | 0.50 | 2.05 | 2.195 | 1.97 | 616593 |
| 1730414400 | 2.0099999 | -0.09 | -4.29 | 2.16 | 2.1899 | 1.94 | 868590 |
| 1730328000 | 2.1 | 0.07 | 3.45 | 2.04 | 2.175 | 2.0099999 | 615603 |
| 1730241600 | 2.0299999 | 0.04 | 2.01 | 1.96 | 2.165 | 1.91 | 1092363 |
| 1730155200 | 1.99 | 0.18 | 9.94 | 1.83 | 1.99 | 1.81 | 822600 |
| 1729896000 | 1.81 | -0.01 | -0.55 | 1.8 | 1.865 | 1.76 | 473155 |
| 1729809600 | 1.82 | 0.23 | 14.47 | 1.67 | 1.87 | 1.6399999 | 1218322 |
| 1729723200 | 1.59 | 0.16 | 11.19 | 1.43 | 1.735 | 1.42 | 1336490 |
| 1729636800 | 1.43 | -0.02 | -1.38 | 1.4399 | 1.47 | 1.35 | 649288 |
| 1729550400 | 1.45 | -0.1 | -6.45 | 1.54 | 1.54 | 1.44 | 526157 |
| 1729291200 | 1.55 | 0.01 | 0.65 | 1.56 | 1.61 | 1.54 | 304120 |
| 1729204800 | 1.54 | -0.06 | -3.75 | 1.6 | 1.62 | 1.54 | 262688 |
| 1729118400 | 1.6 | 0.01 | 0.63 | 1.62 | 1.648 | 1.54 | 346306 |
| 1729032000 | 1.59 | 0.1 | 6.71 | 1.48 | 1.62 | 1.47 | 593508 |
| 1728945600 | 1.49 | -0.09 | -5.70 | 1.55 | 1.59 | 1.465 | 632726 |
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
