Hot Features
プレミアム
Dynatrace Inc (DT)
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 | -3.79 | -6.97974217311 | 54.3 | 54.3 | 50.51 | 3320387 | 52.20587748 | CS |
| 4 | -3.915 | -7.19338539274 | 54.425 | 55.96 | 50.51 | 2536811 | 53.81010797 | CS |
| 12 | -3.95 | -7.2530297466 | 54.46 | 59.8 | 50.09 | 3013557 | 54.53417253 | CS |
| 26 | 6.29 | 14.224332881 | 44.22 | 59.8 | 39.42 | 2922482 | 51.52653158 | CS |
| 52 | -5.67 | -10.0925596298 | 56.18 | 61.41 | 39.42 | 3343783 | 49.64543587 | CS |
| 156 | -6.34 | -11.1521547933 | 56.85 | 61.41 | 29.41 | 2935232 | 45.78230481 | CS |
| 260 | 22.51 | 80.3928571429 | 28 | 80.1276 | 17.1 | 2669040 | 45.5096686 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736811600 | 50.51 | -0.18 | -0.36 | 50.49 | 50.81 | 50.06 | 2504350 |
| 1736552400 | 50.69 | -1.54 | -2.95 | 51.625 | 51.89 | 50.57 | 2997245 |
| 1736379600 | 52.23 | -0.03 | -0.06 | 52.16 | 52.36 | 51.11 | 3229182 |
| 1736293200 | 52.26 | -1.27 | -2.37 | 53.705 | 53.83 | 52.02 | 3839593 |
| 1736206800 | 53.53 | -1.28 | -2.34 | 54.3 | 54.3 | 52.59 | 3215527 |
| 1735947600 | 54.81 | 0.46 | 0.85 | 54.695 | 54.98 | 54.48 | 1444763 |
| 1735861200 | 54.35 | 0 | 0.00 | 54.75 | 55.0799 | 54.171 | 1444819 |
| 1735688400 | 54.35 | 0.25 | 0.46 | 54.38 | 54.56 | 53.995 | 1649561 |
| 1735602000 | 54.1 | -0.59 | -1.08 | 54.01 | 54.41 | 53.56 | 874723 |
| 1735342800 | 54.69 | -0.41 | -0.74 | 54.83 | 55.03 | 53.97 | 898203 |
| 1735256400 | 55.1 | 0.03 | 0.05 | 54.8 | 55.29 | 54.66 | 1143052 |
| 1735077840 | 55.07 | 0.69 | 1.27 | 54.36 | 55.1 | 54.295 | 811118 |
| 1734997200 | 54.38 | -0.26 | -0.48 | 54.44 | 54.66 | 54.08 | 1373217 |
| 1734738000 | 54.64 | 1.08 | 2.02 | 53.33 | 54.82 | 53.28 | 6577464 |
| 1734651600 | 53.56 | 0.02 | 0.04 | 53.94 | 54.26 | 52.9727 | 2905268 |
| 1734565200 | 53.54 | -1.96 | -3.53 | 55.615 | 55.75 | 53.22 | 3224596 |
| 1734478800 | 55.5 | 0.71 | 1.30 | 54.77 | 55.96 | 54.19 | 3747804 |
| 1734392400 | 54.79 | 0.38 | 0.70 | 54.425 | 55.5 | 53.82 | 3749656 |
| 1734133200 | 54.41 | -2.01 | -3.56 | 56.53 | 56.535 | 54.255 | 3848086 |
| 1734046800 | 56.42 | 0.13 | 0.23 | 56.62 | 57.07 | 56.37 | 3933911 |
| 1733960400 | 56.29 | -0.64 | -1.12 | 57.62 | 57.71 | 56.21 | 4613289 |
| 1733874000 | 56.93 | -0.49 | -0.85 | 57.34 | 58.21 | 56.93 | 1976414 |
| 1733787600 | 57.42 | -0.89 | -1.53 | 58.39 | 58.69 | 57.37 | 2051982 |
| 1733528400 | 58.31 | -0.32 | -0.55 | 58.98 | 59.06 | 58.24 | 2670947 |
| 1733442000 | 58.63 | -0.97 | -1.63 | 59.42 | 59.5 | 58.31 | 2683523 |
| 1733355600 | 59.6 | 2.32 | 4.05 | 57.63 | 59.8 | 57.5714 | 4242935 |
| 1733269200 | 57.28 | 0.92 | 1.63 | 56.23 | 57.39 | 55.85 | 2806551 |
| 1733182800 | 56.36 | 0.17 | 0.30 | 56.13 | 56.86 | 56.06 | 2586784 |
| 1732917840 | 56.19 | 0.73 | 1.32 | 55.795 | 56.37 | 55.79 | 1586561 |
| 1732750800 | 55.46 | -0.16 | -0.29 | 55.87 | 55.91 | 54.72 | 2762078 |
| 1732664400 | 55.62 | 0.26 | 0.47 | 55.36 | 55.645 | 54.8 | 2277579 |
| 1732578000 | 55.36 | -0.1 | -0.18 | 55.91 | 56.08 | 54.85 | 8708774 |
| 1732318800 | 55.46 | 2.99 | 5.70 | 53.84 | 55.82 | 53.44 | 4668919 |
| 1732232400 | 52.47 | 1.38 | 2.70 | 51.21 | 52.71 | 51.21 | 4748661 |
| 1732146000 | 51.09 | -0.49 | -0.95 | 51.515 | 51.92 | 50.09 | 3932175 |
| 1732059600 | 51.58 | -0.84 | -1.60 | 51.765 | 52.25 | 51.36 | 3587649 |
| 1731973200 | 52.42 | 0.07 | 0.13 | 52.13 | 52.49 | 51.4161 | 3759135 |
| 1731714000 | 52.35 | -1.52 | -2.82 | 53.505 | 53.505 | 52.06 | 3210942 |
| 1731627600 | 53.87 | 0.23 | 0.43 | 53.96 | 54.42 | 53.2 | 3021471 |
| 1731541200 | 53.64 | 0.18 | 0.34 | 53.43 | 54.27 | 53.09 | 4201282 |
| 1731454800 | 53.46 | -0.02 | -0.04 | 53.45 | 54.4 | 53.02 | 4469877 |
| 1731368400 | 53.48 | 0.59 | 1.12 | 53.49 | 53.86 | 53.03 | 3384377 |
| 1731109200 | 52.89 | -1.43 | -2.63 | 54.34 | 54.55 | 52.48 | 5055219 |
| 1731022800 | 54.32 | -2.17 | -3.84 | 53.255 | 57.39 | 53.255 | 7128501 |
| 1730936400 | 56.49 | 1.72 | 3.14 | 56.82 | 57 | 55.76 | 5208594 |
| 1730850000 | 54.77 | 0.21 | 0.38 | 54.645 | 55.03 | 53.8 | 2603227 |
| 1730763600 | 54.56 | 0.49 | 0.91 | 54.15 | 54.92 | 53.6263 | 2314665 |
| 1730500800 | 54.07 | 0.27 | 0.50 | 54.03 | 54.58 | 53.52 | 2168636 |
| 1730414400 | 53.8 | -1.26 | -2.29 | 55.09 | 55.09 | 53.73 | 2090769 |
| 1730328000 | 55.06 | -0.03 | -0.05 | 55.12 | 55.72 | 54.94 | 1602204 |
| 1730241600 | 55.09 | 0.9 | 1.66 | 54.24 | 55.22 | 54.0201 | 1901476 |
| 1730155200 | 54.19 | 0.12 | 0.22 | 54.14 | 54.44 | 54.09 | 1393276 |
| 1729896000 | 54.07 | -0.06 | -0.11 | 54.2 | 54.825 | 53.98 | 1161368 |
| 1729809600 | 54.13 | 0.88 | 1.65 | 53.62 | 54.17 | 53.54 | 1780987 |
| 1729723200 | 53.25 | -0.31 | -0.58 | 53.62 | 53.62 | 52.9606 | 1846129 |
| 1729636800 | 53.56 | -0.82 | -1.51 | 54.17 | 54.2286 | 53.49 | 1604385 |
| 1729550400 | 54.38 | -0.48 | -0.87 | 54.46 | 55.245 | 53.94 | 2040054 |
| 1729291200 | 54.86 | 0.86 | 1.59 | 54.15 | 55.1 | 54.09 | 2714526 |
| 1729204800 | 54 | 0.3 | 0.56 | 54.05 | 54.24 | 53.6 | 1495315 |
| 1729118400 | 53.7 | 0.02 | 0.04 | 53.54 | 53.86 | 53.105 | 1920886 |
| 1729032000 | 53.68 | -0.93 | -1.70 | 54.6 | 54.67 | 53.555 | 2745456 |
| 1728945600 | 54.61 | -0.52 | -0.94 | 55.49 | 55.49 | 53.96 | 1618643 |
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
