Hot Features
プレミアム
Duke Energy Corp New (DUK)
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 | -4.9325 | -4.20933606417 | 117.18 | 117.72 | 112.04 | 2401140 | 114.60837995 | CS |
| 4 | 0.4025 | 0.35987303858 | 111.845 | 118.58 | 109.465 | 2964840 | 113.79793915 | CS |
| 12 | -3.9925 | -3.43470406056 | 116.24 | 121.25 | 109.465 | 3324269 | 114.97535429 | CS |
| 26 | 9.2075 | 8.93585015528 | 103.04 | 121.25 | 99.21 | 3058624 | 111.81839116 | CS |
| 52 | 19.4175 | 20.9172681245 | 92.83 | 121.25 | 90.09 | 3078274 | 104.29814375 | CS |
| 156 | 11.7275 | 11.6668324712 | 100.52 | 121.25 | 83.06 | 3018778 | 100.59719051 | CS |
| 260 | 23.1775 | 26.0216683507 | 89.07 | 121.25 | 62.13 | 3158426 | 96.90950712 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733528400 | 112.1 | -1.91 | -1.68 | 113.84 | 114.345 | 111.95 | 2808814 |
| 1733442000 | 114.01 | 0.73 | 0.64 | 113.21 | 114.4 | 113 | 2178797 |
| 1733355600 | 113.28 | -0.36 | -0.32 | 113.25 | 113.75 | 112.72 | 2218928 |
| 1733269200 | 113.64 | -1.54 | -1.34 | 115.8 | 116.21 | 113.63 | 2437863 |
| 1733182800 | 115.18 | -1.87 | -1.60 | 117.05 | 117.285 | 114.81 | 3429524 |
| 1732917840 | 117.05 | -0.37 | -0.32 | 117.18 | 117.72 | 116.88 | 1899451 |
| 1732750800 | 117.42 | 0.38 | 0.32 | 117.68 | 118.58 | 117.09 | 2221855 |
| 1732664400 | 117.04 | 2.04 | 1.77 | 115.39 | 117.1 | 115.08 | 2850542 |
| 1732578000 | 115 | 0.3 | 0.26 | 115.25 | 115.895 | 114.17 | 4144196 |
| 1732318800 | 114.7 | -0.16 | -0.14 | 115.52 | 116 | 114.605 | 2008750 |
| 1732232400 | 114.86 | 1.12 | 0.98 | 114.13 | 115.04 | 113.15 | 3095276 |
| 1732146000 | 113.74 | 0.16 | 0.14 | 113.44 | 113.9504 | 113 | 2312168 |
| 1732059600 | 113.58 | 0.04 | 0.04 | 113.3 | 113.63 | 112.045 | 3860396 |
| 1731973200 | 113.54 | 1.37 | 1.22 | 111.99 | 113.68 | 111.67 | 5031106 |
| 1731714000 | 112.17 | 1.49 | 1.35 | 109.63 | 112.25 | 109.4 | 3867981 |
| 1731627600 | 110.68 | -0.63 | -0.57 | 111.57 | 111.57 | 110.54 | 3684751 |
| 1731541200 | 111.31 | -0.57 | -0.51 | 112.52 | 112.85 | 110.665 | 2191627 |
| 1731454800 | 111.88 | -0.58 | -0.52 | 112.39 | 113.09 | 111.76 | 2876794 |
| 1731368400 | 112.46 | -0.77 | -0.68 | 112.67 | 114.16 | 112.39 | 3243447 |
| 1731109200 | 113.23 | 2.15 | 1.94 | 111.77 | 114.05 | 111.28 | 3785630 |
| 1731022800 | 111.08 | -2.55 | -2.24 | 112.64 | 113.21 | 110.31 | 5593201 |
| 1730936400 | 113.63 | -0.45 | -0.39 | 114.01 | 114.1 | 112.52 | 4188950 |
| 1730850000 | 114.08 | 1.56 | 1.39 | 112.46 | 114.17 | 112.06 | 2557439 |
| 1730763600 | 112.52 | -0.16 | -0.14 | 112.6 | 113.125 | 112.07 | 3050058 |
| 1730500800 | 112.68 | -2.59 | -2.25 | 115.32 | 115.4 | 112.6 | 3712394 |
| 1730414400 | 115.27 | 1.27 | 1.11 | 114.34 | 115.82 | 113.89 | 3921995 |
| 1730328000 | 114 | -0.41 | -0.36 | 115.03 | 115.27 | 113.82 | 2479979 |
| 1730241600 | 114.41 | -2.65 | -2.26 | 116.22 | 116.35 | 114.38 | 3477000 |
| 1730155200 | 117.06 | -0.15 | -0.13 | 117.21 | 118.06 | 117.02 | 2210133 |
| 1729896000 | 117.21 | -1.81 | -1.52 | 119.49 | 119.53 | 117.21 | 2406279 |
| 1729809600 | 119.02 | -1.55 | -1.29 | 120.8 | 120.95 | 118.92 | 2280249 |
| 1729723200 | 120.57 | 0.69 | 0.58 | 119.79 | 120.61 | 119.38 | 2284081 |
| 1729636800 | 119.88 | -0.01 | -0.01 | 118.72 | 119.94 | 118.38 | 2876868 |
| 1729550400 | 119.89 | -0.87 | -0.72 | 121.08 | 121.25 | 119.67 | 2703249 |
| 1729291200 | 120.76 | 0.18 | 0.15 | 120.74 | 120.85 | 119.62 | 3562285 |
| 1729204800 | 120.58 | 0.8 | 0.67 | 119.78 | 120.81 | 119.46 | 4587749 |
| 1729118400 | 119.78 | 2.66 | 2.27 | 117.6 | 120.09 | 116.95 | 4780833 |
| 1729032000 | 117.12 | 2.03 | 1.76 | 116.5 | 118.07 | 115.7 | 2863250 |
| 1728945600 | 115.09 | 0.92 | 0.81 | 114.14 | 115.26 | 114.1 | 2802884 |
| 1728686400 | 114.17 | 1.05 | 0.93 | 113.4 | 114.33 | 113.12 | 3406686 |
| 1728600000 | 113.12 | 1.8 | 1.62 | 111.49 | 113.5 | 111.03 | 6301592 |
| 1728513600 | 111.32 | 0.65 | 0.59 | 110.8 | 111.62 | 110.3 | 3598689 |
| 1728427200 | 110.67 | 0.44 | 0.40 | 111 | 111.14 | 110.05 | 5210329 |
| 1728340800 | 110.23 | -3.82 | -3.35 | 113.79 | 113.79 | 110.12 | 5952658 |
| 1728081600 | 114.05 | -1.71 | -1.48 | 114.63 | 114.87 | 113.805 | 3512938 |
| 1727995200 | 115.76 | -0.92 | -0.79 | 117.07 | 117.1 | 115.4753 | 3855377 |
| 1727908800 | 116.68 | 0.46 | 0.40 | 115.44 | 116.805 | 115.13 | 3360242 |
| 1727822400 | 116.22 | 0.92 | 0.80 | 115.45 | 116.46 | 114.9097 | 3729433 |
| 1727736000 | 115.3 | -0.67 | -0.58 | 116.29 | 116.34 | 114.34 | 5539437 |
| 1727476800 | 115.97 | 0.8 | 0.69 | 115.5 | 116.33 | 114.83 | 3526526 |
| 1727390400 | 115.17 | -1.04 | -0.89 | 115.12 | 116.32 | 114.8421 | 3422919 |
| 1727304000 | 116.21 | 0.23 | 0.20 | 116.6 | 116.76 | 115.374 | 3496688 |
| 1727217600 | 115.98 | -1.33 | -1.13 | 116.5 | 117.765 | 115.835 | 2925274 |
| 1727131200 | 117.31 | 0.94 | 0.81 | 116.86 | 117.47 | 116.46 | 2332048 |
| 1726872000 | 116.37 | 1.23 | 1.07 | 115.52 | 116.67 | 115.34 | 6276529 |
| 1726785600 | 115.14 | -0.74 | -0.64 | 115.2 | 115.54 | 113.95 | 3975139 |
| 1726699200 | 115.88 | -0.85 | -0.73 | 116.63 | 117.175 | 115.29 | 2266259 |
| 1726612800 | 116.73 | -0.97 | -0.82 | 117.55 | 117.73 | 116.315 | 2252103 |
| 1726526400 | 117.7 | 0.39 | 0.33 | 118.11 | 118.31 | 117.46 | 2232829 |
| 1726267200 | 117.31 | 1.34 | 1.16 | 116.24 | 117.4 | 115.74 | 2308077 |
| 1726180800 | 115.97 | -0.23 | -0.20 | 116.36 | 116.825 | 115.84 | 2390257 |
| 1726094400 | 116.2 | -0.73 | -0.62 | 116.38 | 116.49 | 115.34 | 3667410 |
| 1726008000 | 116.93 | -0.23 | -0.20 | 117.37 | 118.18 | 116.71 | 2593420 |
| 1725921600 | 117.16 | 0.56 | 0.48 | 116.93 | 117.25 | 115.94 | 2829477 |
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
