DigitalOcean Holdings Inc (0SU)
TG
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -1.280001 | -3.37731134565 | 37.9 | 38.92 | 35.64 | 59875 | 37.71493508 | DE |
4 | -0.670001 | -1.79673102709 | 37.29 | 38.92 | 31.66 | 21920 | 37.6883234 | DE |
12 | 3.719999 | 11.3069878419 | 32.9 | 40.76 | 31.66 | 14009 | 37.91517459 | DE |
26 | 2.609999 | 7.67421052632 | 34.01 | 40.76 | 23.82 | 7101 | 37.42665869 | DE |
52 | 8.469999 | 30.0888063943 | 28.15 | 40.76 | 23.82 | 4249 | 36.91596666 | DE |
156 | 11.079999 | 43.3829248238 | 25.54 | 40.76 | 18.5 | 3787 | 35.37869962 | DE |
260 | 11.079999 | 43.3829248238 | 25.54 | 40.76 | 18.5 | 3787 | 35.37869962 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1732915620 | 36.2 | 0.17 | 0.47 | 36.02 | 36.2 | 36.02 | 147 |
1732829220 | 36.03 | 0.27 | 0.76 | 36.17 | 36.17 | 36.03 | 313 |
1732742820 | 35.76 | -1.64 | -4.39 | 36.69 | 36.69 | 35.64 | 1814 |
1732656420 | 37.4 | -0.33 | -0.87 | 37.51 | 37.51 | 37.21 | 543 |
1732570020 | 37.729999 | -0.46 | -1.20 | 37.9 | 38.92 | 37.54 | 296559 |
1732310820 | 38.19 | 0.88 | 2.36 | 37.18 | 38.19 | 36.94 | 115190 |
1732224420 | 37.31 | 1.81 | 5.10 | 35.58 | 37.52 | 35.58 | 755 |
1732138020 | 35.5 | -0.16 | -0.45 | 35.9 | 36.28 | 35.17 | 885 |
1732051620 | 35.659999 | 0.87 | 2.50 | 34.29 | 35.71 | 33.909999 | 738 |
1731965220 | 34.79 | 0.17 | 0.49 | 34.979999 | 35.02 | 34.79 | 323 |
1731705960 | 34.619999 | -2.15 | -5.85 | 35.83 | 35.909999 | 34.5 | 893 |
1731619560 | 36.77 | 0.76 | 2.11 | 36.119999 | 36.77 | 35.9 | 879 |
1731533160 | 36.01 | -0.21 | -0.58 | 36 | 38 | 35.909999 | 3920 |
1731446820 | 36.22 | -0.78 | -2.11 | 36.9 | 36.9 | 35.92 | 746 |
1731360420 | 37 | 1.2 | 3.35 | 35.83 | 37 | 35.369999 | 4147 |
1731101220 | 35.799999 | 0 | 0.00 | 35.56 | 35.85 | 35.17 | 820 |
1731014760 | 35.799999 | 0.3 | 0.85 | 36.049999 | 36.19 | 35.67 | 1169 |
1730928360 | 35.5 | 2.98 | 9.16 | 34.229999 | 35.5 | 34.159999 | 357 |
1730841960 | 32.52 | 0.02 | 0.06 | 32.439999 | 32.52 | 31.66 | 1333 |
1730755560 | 32.5 | -5.13 | -13.63 | 37.29 | 37.97 | 32 | 6861 |
1730496360 | 37.63 | 1.29 | 3.55 | 36.96 | 38 | 36.5 | 9247 |
1730409960 | 36.34 | -1.67 | -4.39 | 37.04 | 37.74 | 36.34 | 917 |
1730323560 | 38.01 | 0.29 | 0.77 | 37.4 | 38.01 | 37.4 | 117228 |
1730237160 | 37.72 | 0.34 | 0.91 | 37.5 | 38.15 | 37.5 | 58021 |
1730150760 | 37.38 | -0.45 | -1.19 | 38.08 | 38.43 | 37.38 | 102836 |
1729888020 | 37.83 | -0.02 | -0.05 | 37.95 | 38.26 | 37.78 | 738 |
1729801560 | 37.85 | 0.11 | 0.29 | 38.09 | 38.549999 | 37.85 | 192 |
1729715160 | 37.74 | -1.54 | -3.92 | 38.68 | 38.71 | 37.74 | 10408 |
1729628760 | 39.28 | -0.22 | -0.56 | 39.159999 | 39.28 | 39.049999 | 1260 |
1729542360 | 39.5 | -0.59 | -1.47 | 39.51 | 40.31 | 39.4 | 767 |
1729283160 | 40.09 | -0.51 | -1.26 | 40.59 | 40.76 | 39.94 | 57532 |
1729196760 | 40.6 | 0.47 | 1.17 | 40.01 | 40.6 | 40.01 | 12147 |
1729110360 | 40.13 | -0.26 | -0.64 | 40.24 | 40.29 | 39.94 | 1522 |
1729023960 | 40.39 | 0.26 | 0.65 | 39.93 | 40.729999 | 39.74 | 2661 |
1728937620 | 40.13 | -0.25 | -0.62 | 39.99 | 40.56 | 39.99 | 570 |
1728678360 | 40.38 | 0.69 | 1.74 | 39.82 | 40.56 | 39.82 | 3882 |
1728591960 | 39.69 | 0.31 | 0.79 | 38.68 | 39.69 | 38.68 | 722 |
1728505560 | 39.38 | 1.24 | 3.25 | 37.979999 | 39.38 | 37.7 | 699 |
1728419160 | 38.14 | 0.18 | 0.47 | 37.81 | 38.14 | 37.81 | 27 |
1728332760 | 37.96 | -0.54 | -1.40 | 38.84 | 39.229999 | 37.72 | 2994 |
1728073560 | 38.5 | 2.71 | 7.57 | 35.78 | 38.5 | 35.78 | 1186 |
1727987220 | 35.79 | 0.05 | 0.14 | 35.46 | 35.79 | 35.46 | 70 |
1727900820 | 35.74 | 0.53 | 1.51 | 34.909999 | 35.74 | 34.909999 | 1032 |
1727814420 | 35.21 | -1.11 | -3.06 | 36.46 | 36.46 | 34.909999 | 343 |
1727728020 | 36.32 | -1.1 | -2.94 | 36.46 | 36.58 | 36.24 | 702 |
1727468760 | 37.42 | 0.4 | 1.08 | 37.7 | 37.7 | 37.14 | 110 |
1727382360 | 37.02 | 0.41 | 1.12 | 36.86 | 37.02 | 36.479999 | 928 |
1727295960 | 36.61 | -0.34 | -0.92 | 36.4 | 36.82 | 36.4 | 134 |
1727209560 | 36.95 | 0.68 | 1.87 | 36.85 | 36.95 | 36.81 | 332 |
1727123160 | 36.27 | -2.73 | -7.00 | 39.049999 | 39.17 | 35.299999 | 2354 |
1726864020 | 39 | 1.23 | 3.26 | 37.59 | 39 | 37.549999 | 1200 |
1726777560 | 37.77 | 1.03 | 2.80 | 37.29 | 37.77 | 36.86 | 1960 |
1726691220 | 36.74 | -0.03 | -0.08 | 37 | 37.11 | 36.74 | 824 |
1726604760 | 36.77 | 0.51 | 1.41 | 36.32 | 36.77 | 36.32 | 131 |
1726518420 | 36.26 | -0.15 | -0.41 | 36.13 | 36.31 | 35.94 | 192 |
1726259160 | 36.409999 | -0.59 | -1.59 | 36.04 | 37.28 | 36.04 | 620 |
1726172760 | 37 | 0.72 | 1.98 | 35.92 | 37 | 35.92 | 860 |
1726086360 | 36.28 | 2.07 | 6.05 | 34.79 | 36.28 | 34.79 | 1969 |
1725999960 | 34.21 | -0.63 | -1.81 | 35.34 | 35.34 | 33.799999 | 129 |
1725913620 | 34.84 | 2.44 | 7.53 | 32.9 | 35.4 | 32.9 | 2729 |
1725654360 | 32.4 | 0.13 | 0.40 | 32 | 32.4 | 32 | 448 |
1725567960 | 32.27 | 0.14 | 0.44 | 32.11 | 32.27 | 32.11 | 240 |
1725481560 | 32.13 | 0.3 | 0.94 | 31.7 | 32.13 | 31.69 | 395 |
1725395160 | 31.83 | -1.78 | -5.30 | 33.32 | 33.35 | 31.83 | 581 |
1725308760 | 33.61 | -0.03 | -0.09 | 33.659999 | 33.84 | 33.549999 | 415 |
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