Hot Features
プレミアム
Destiny Tech100 Inc (DXYZ)
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 | 8.85 | 15.9603246168 | 55.45 | 70.455 | 55.0758 | 1323906 | 65.66288684 | CS |
| 4 | 23.15 | 56.2575941677 | 41.15 | 77.3504 | 39.2 | 2766407 | 61.80497014 | CS |
| 12 | 53.718 | 507.635607636 | 10.582 | 77.3504 | 9.75 | 2845523 | 42.39262652 | CS |
| 26 | 52.76 | 457.19237435 | 11.54 | 77.3504 | 9 | 1468162 | 39.0180168 | CS |
| 52 | 56.05 | 679.393939394 | 8.25 | 105 | 7.75 | 1452271 | 38.79763979 | CS |
| 156 | 56.05 | 679.393939394 | 8.25 | 105 | 7.75 | 1452271 | 38.79763979 | CS |
| 260 | 56.05 | 679.393939394 | 8.25 | 105 | 7.75 | 1452271 | 38.79763979 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735256400 | 68 | -0.99 | -1.43 | 67.01 | 69.4634 | 65.2 | 921874 |
| 1735077840 | 68.99 | 0.99 | 1.46 | 67.09 | 70.455 | 65.3601 | 1132409 |
| 1734997200 | 68 | 7.88 | 13.11 | 62.84 | 68 | 61 | 1528814 |
| 1734738000 | 60.12 | 0.01 | 0.02 | 57 | 63.7799 | 55.0758 | 1719902 |
| 1734651600 | 60.11 | -1.7 | -2.75 | 65.47 | 66.87 | 58.61 | 1488317 |
| 1734565200 | 61.81 | -7.96 | -11.41 | 67 | 71.51 | 60 | 2417572 |
| 1734478800 | 69.77 | 0.5 | 0.72 | 69.76 | 69.77 | 64.08 | 2148772 |
| 1734392400 | 69.27 | -0.86 | -1.23 | 71.18 | 75 | 69 | 2308975 |
| 1734133200 | 70.13 | -2.41 | -3.32 | 69.77 | 71.7999 | 65.28 | 2979400 |
| 1734046800 | 72.54 | 6.22 | 9.38 | 68.51 | 77 | 67 | 4250349 |
| 1733960400 | 66.319999 | 4.96 | 8.08 | 64.394999 | 77.3504 | 63.85 | 5828782 |
| 1733874000 | 61.36 | 1.32 | 2.20 | 57.52 | 64.209999 | 56.6 | 2934169 |
| 1733787600 | 60.04 | -7.22 | -10.73 | 71.15 | 72.87 | 51.1 | 8122131 |
| 1733528400 | 67.26 | 15.66 | 30.35 | 54.25 | 67.26 | 54.1003 | 4604985 |
| 1733442000 | 51.6 | 5.2 | 11.21 | 48.63 | 53.7701 | 48.57 | 3754033 |
| 1733355600 | 46.4 | 3.95 | 9.31 | 42.98 | 48.44 | 42.26 | 2967038 |
| 1733269200 | 42.45 | 1.88 | 4.63 | 42.42 | 43.08 | 40.8 | 1060499 |
| 1733182800 | 40.57 | -0.69 | -1.67 | 42.6 | 45 | 39.2 | 1870791 |
| 1732917840 | 41.26 | 1.28 | 3.20 | 41 | 42.4 | 40.19 | 700496 |
| 1732750800 | 39.98 | -3.61 | -8.28 | 43.5 | 44.27 | 38.8 | 1699337 |
| 1732664400 | 43.59 | -0.3 | -0.68 | 41.26 | 47 | 39.51 | 2212758 |
| 1732578000 | 43.89 | 1.92 | 4.57 | 47.47 | 47.5 | 40.6 | 2856106 |
| 1732318800 | 41.97 | 2.49 | 6.31 | 38.86 | 46.2 | 38.3 | 3541611 |
| 1732232400 | 39.48 | 1.63 | 4.31 | 39.6 | 40.54 | 36.85 | 2319373 |
| 1732146000 | 37.85 | -7.51 | -16.56 | 38.42 | 40.49 | 35.99 | 3442281 |
| 1732059600 | 45.36 | 8.8 | 24.07 | 36.8 | 45.4988 | 34.96 | 6127477 |
| 1731973200 | 36.56 | 4.37 | 13.58 | 36.23 | 38.5 | 34 | 5140984 |
| 1731714000 | 32.189999 | 3.51 | 12.24 | 27.51 | 35.85 | 26.94 | 5515402 |
| 1731627600 | 28.68 | -4.33 | -13.12 | 31.49 | 31.98 | 26.5901 | 3017359 |
| 1731541200 | 33.009999 | 2.61 | 8.59 | 34 | 35.878 | 31.7 | 5288018 |
| 1731454800 | 30.4 | -12.03 | -28.35 | 36.39 | 36.7485 | 30.02 | 7396118 |
| 1731368400 | 42.43 | 6.23 | 17.21 | 47.49 | 50 | 36.88 | 20179248 |
| 1731109200 | 36.2 | 14.1 | 63.80 | 25.2 | 42.77 | 23.01 | 18845047 |
| 1731022800 | 22.1 | 6.21 | 39.08 | 21.67 | 27.88 | 20.01 | 12161887 |
| 1730936400 | 15.89 | 4.3 | 37.10 | 13.65 | 17.45 | 12.33 | 5334800 |
| 1730850000 | 11.59 | 0.68 | 6.23 | 11.1 | 11.99 | 11.08 | 267087 |
| 1730763600 | 10.91 | -0.27 | -2.42 | 11.2 | 11.34 | 10.9 | 129875 |
| 1730500800 | 11.18 | 0.39 | 3.61 | 10.96 | 11.2712 | 10.9013 | 175332 |
| 1730414400 | 10.79 | -0.57 | -5.02 | 11.28 | 11.29 | 10.66 | 206919 |
| 1730328000 | 11.36 | 0 | 0.00 | 11.41 | 11.5399 | 11.05 | 139170 |
| 1730241600 | 11.36 | -0.42 | -3.57 | 11.78 | 11.78 | 11.25 | 255202 |
| 1730155200 | 11.78 | -0.21 | -1.75 | 12.15 | 12.2 | 11.6 | 235925 |
| 1729896000 | 11.99 | 0.39 | 3.36 | 11.8 | 12.09 | 11.6601 | 266368 |
| 1729809600 | 11.6 | 0.44 | 3.94 | 11.5 | 11.99 | 11.35 | 244589 |
| 1729723200 | 11.16 | -0.36 | -3.13 | 11.52 | 11.7222 | 11.11 | 151478 |
| 1729636800 | 11.52 | 0.12 | 1.05 | 11.41 | 11.85 | 11.33 | 168610 |
| 1729550400 | 11.4 | -0.31 | -2.65 | 11.77 | 12.33 | 11.24 | 241099 |
| 1729291200 | 11.71 | 0.78 | 7.14 | 10.9417 | 12 | 10.9417 | 391463 |
| 1729204800 | 10.93 | -0.4 | -3.53 | 11.6 | 11.65 | 10.8868 | 244097 |
| 1729118400 | 11.33 | -0.63 | -5.27 | 12 | 12.03 | 11.032 | 355808 |
| 1729032000 | 11.96 | -0.12 | -0.99 | 12.64 | 13.5 | 11.15 | 1346931 |
| 1728945600 | 12.08 | 2.1 | 21.04 | 11.5 | 13.43 | 10.8 | 2391735 |
| 1728686400 | 9.98 | 0.05 | 0.50 | 10 | 10.03 | 9.86 | 154569 |
| 1728600000 | 9.93 | -0.01 | -0.10 | 10 | 10.05 | 9.8641 | 93126 |
| 1728513600 | 9.94 | 0.04 | 0.40 | 10 | 10.24 | 9.855 | 138287 |
| 1728427200 | 9.9 | -0.05 | -0.50 | 9.93 | 10.05 | 9.81 | 139447 |
| 1728340800 | 9.95 | -0.16 | -1.58 | 10.01 | 10.09 | 9.75 | 180579 |
| 1728081600 | 10.11 | -0.15 | -1.46 | 10.56 | 10.74 | 9.91 | 298521 |
| 1727995200 | 10.26 | 0.28 | 2.81 | 10.1 | 10.88 | 10.1 | 316984 |
| 1727908800 | 9.98 | 0.1 | 1.01 | 9.82 | 10.1795 | 9.75 | 204508 |
| 1727822400 | 9.88 | -0.07 | -0.70 | 9.98 | 10 | 9.63 | 219895 |
| 1727736000 | 9.95 | -0.25 | -2.45 | 10.16 | 10.1928 | 9.86 | 255635 |
| 1727476800 | 10.2 | -0.14 | -1.35 | 10.35 | 10.62 | 10.06 | 243266 |
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
