Hot Features
プレミアム
Duke Energy Corporation (DUKB)
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 | -0.78 | -3.23785803238 | 24.09 | 24.1 | 23.02 | 36078 | 23.65813212 | CS |
| 4 | -0.46 | -1.93521245267 | 23.77 | 25.21 | 23.02 | 61985 | 23.80911532 | CS |
| 12 | -1.98 | -7.82918149466 | 25.29 | 25.29 | 23.02 | 41593 | 24.35358674 | CS |
| 26 | -1.9 | -7.53669178897 | 25.21 | 25.5 | 23.02 | 30202 | 24.64873837 | CS |
| 52 | -1.36 | -5.51276854479 | 24.67 | 25.5 | 23.02 | 29724 | 24.63121382 | CS |
| 156 | -3.25 | -12.2364457831 | 26.56 | 27.3 | 21.809 | 34491 | 24.64262934 | CS |
| 260 | -4.65 | -16.6309012876 | 27.96 | 28.84 | 21.5 | 42122 | 25.87514937 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736811600 | 23.31 | -0.16 | -0.68 | 23.38 | 23.4599 | 23.3 | 31897 |
| 1736552400 | 23.47 | -0.07 | -0.30 | 23.02 | 23.61 | 23.02 | 49371 |
| 1736379600 | 23.54 | -0.16 | -0.68 | 23.7 | 23.7227 | 23.51 | 36817 |
| 1736293200 | 23.7 | -0.37 | -1.54 | 24.05 | 24.05 | 23.64 | 27844 |
| 1736206800 | 24.07 | -0.01 | -0.04 | 24.09 | 24.1 | 23.96 | 30281 |
| 1735947600 | 24.08 | 0.21 | 0.88 | 23.93 | 24.14 | 23.9 | 43832 |
| 1735861200 | 23.87 | 0.24 | 1.02 | 23.75 | 24.09 | 23.66 | 44214 |
| 1735688400 | 23.63 | -0.06 | -0.25 | 23.72 | 24.08 | 23.38 | 390537 |
| 1735602000 | 23.69 | -0.33 | -1.37 | 24.02 | 24.1 | 23.66 | 111628 |
| 1735342800 | 24.02 | 0.05 | 0.21 | 24.04 | 24.11 | 23.96 | 48689 |
| 1735256400 | 23.97 | -0.11 | -0.46 | 24.17 | 24.1781 | 23.95 | 21943 |
| 1735077840 | 24.08 | -0.03 | -0.12 | 24.18 | 24.18 | 23.8665 | 21393 |
| 1734997200 | 24.11 | -0.03 | -0.12 | 25.21 | 25.21 | 24.0796 | 26497 |
| 1734738000 | 24.14 | 0.14 | 0.58 | 24.03 | 24.232 | 24.03 | 32676 |
| 1734651600 | 24 | -0.02 | -0.08 | 24.02 | 24.04 | 23.73 | 44909 |
| 1734565200 | 24.02 | -0.29 | -1.19 | 24.3 | 24.42 | 24.02 | 43948 |
| 1734478800 | 24.31 | 0.13 | 0.54 | 24.18 | 24.43 | 23.7 | 37626 |
| 1734392400 | 24.18 | -0.04 | -0.17 | 23.77 | 24.3599 | 23.77 | 41541 |
| 1734133200 | 24.22 | -0.4 | -1.62 | 24.33 | 24.38 | 24.14 | 43860 |
| 1734046800 | 24.62 | -0.13 | -0.53 | 24.7 | 24.7306 | 24.62 | 37235 |
| 1733960400 | 24.75 | -0.03 | -0.12 | 24.81 | 24.95 | 24.71 | 35703 |
| 1733874000 | 24.78 | 0.04 | 0.16 | 24.69 | 24.82 | 24.69 | 25474 |
| 1733787600 | 24.74 | -0.02 | -0.08 | 24.76 | 24.818 | 24.7 | 18105 |
| 1733528400 | 24.76 | -0.01 | -0.04 | 24.79 | 24.8886 | 24.72 | 24987 |
| 1733442000 | 24.77 | 0 | 0.00 | 24.77 | 24.84 | 24.68 | 26226 |
| 1733355600 | 24.77 | 0.09 | 0.36 | 24.69 | 24.77 | 24.62 | 33804 |
| 1733269200 | 24.68 | -0.05 | -0.20 | 24.74 | 24.829 | 24.63 | 38027 |
| 1733182800 | 24.73 | 0.03 | 0.12 | 24.76 | 24.828 | 24.7 | 111898 |
| 1732917840 | 24.7 | -0.12 | -0.48 | 24.98 | 24.98 | 24.67 | 180602 |
| 1732750800 | 24.82 | 0.11 | 0.45 | 24.83 | 24.95 | 24.7201 | 17271 |
| 1732664400 | 24.71 | -0.22 | -0.88 | 24.86 | 24.94 | 24.6505 | 25157 |
| 1732578000 | 24.93 | 0.09 | 0.36 | 24.93 | 24.99 | 24.84 | 23337 |
| 1732318800 | 24.84 | 0.14 | 0.57 | 24.78 | 24.9099 | 24.6511 | 17641 |
| 1732232400 | 24.7 | 0.12 | 0.49 | 24.65 | 24.78 | 24.62 | 41620 |
| 1732146000 | 24.58 | -0.09 | -0.36 | 24.64 | 24.685 | 24.5 | 27941 |
| 1732059600 | 24.67 | -0.12 | -0.48 | 24.8 | 24.85 | 24.64 | 49062 |
| 1731973200 | 24.79 | -0.02 | -0.08 | 24.82 | 24.9184 | 24.77 | 26331 |
| 1731714000 | 24.81 | -0.02 | -0.08 | 24.81 | 25 | 24.751 | 35412 |
| 1731627600 | 24.83 | -0.02 | -0.08 | 24.88 | 25.0061 | 24.81 | 15982 |
| 1731541200 | 24.85 | -0.08 | -0.32 | 25 | 25 | 24.84 | 35143 |
| 1731454800 | 24.93 | -0.08 | -0.32 | 25 | 25.08 | 24.91 | 35340 |
| 1731368400 | 25.01 | -0.15 | -0.60 | 25.25 | 25.25 | 24.98 | 10778 |
| 1731109200 | 25.16 | 0.06 | 0.24 | 25.15 | 25.2193 | 25.09 | 12378 |
| 1731022800 | 25.1 | 0.03 | 0.12 | 25.07 | 25.155 | 25.02 | 19586 |
| 1730936400 | 25.07 | -0.15 | -0.58 | 25.07 | 25.1 | 25 | 19797 |
| 1730850000 | 25.2175 | 0.23 | 0.91 | 24.97 | 25.25 | 24.9501 | 22259 |
| 1730763600 | 24.99 | 0.17 | 0.68 | 24.87 | 25.14 | 24.87 | 25543 |
| 1730500800 | 24.82 | -0.15 | -0.60 | 25.02 | 25.025 | 24.8 | 19113 |
| 1730414400 | 24.97 | -0.17 | -0.68 | 25.05 | 25.22 | 24.97 | 63569 |
| 1730328000 | 25.14 | 0.07 | 0.28 | 25.13 | 25.2 | 25.014 | 11038 |
| 1730241600 | 25.07 | 0.02 | 0.08 | 25 | 25.0721 | 24.95 | 20588 |
| 1730155200 | 25.05 | 0.07 | 0.28 | 25 | 25.1191 | 24.98 | 24738 |
| 1729896000 | 24.98 | -0.04 | -0.16 | 25.08 | 25.15 | 24.95 | 16116 |
| 1729809600 | 25.02 | 0.04 | 0.16 | 24.98 | 25.05 | 24.98 | 17083 |
| 1729723200 | 24.98 | -0.09 | -0.36 | 25.04 | 25.05 | 24.75 | 19452 |
| 1729636800 | 25.07 | 0.04 | 0.16 | 25.03 | 25.1386 | 24.9 | 31680 |
| 1729550400 | 25.03 | -0.23 | -0.91 | 25.29 | 25.29 | 25.01 | 15592 |
| 1729291200 | 25.26 | -0.04 | -0.16 | 25.36 | 25.36 | 25.25 | 9963 |
| 1729204800 | 25.3 | -0.16 | -0.63 | 25.32 | 25.4 | 25.25 | 17081 |
| 1729118400 | 25.46 | 0.16 | 0.63 | 25.3 | 25.46 | 25.25 | 11751 |
| 1729032000 | 25.3001 | 0.03 | 0.12 | 25.3 | 25.41 | 25.192 | 24317 |
| 1728945600 | 25.27 | -0.04 | -0.16 | 25.23 | 25.27 | 25.08 | 7974 |
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
