Domo Inc (1ON)
TG
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.174 | 2.88079470199 | 6.04 | 6.214 | 6.04 | 293 | 6.04 | DE |
4 | -0.612 | -8.96571930853 | 6.826 | 6.826 | 6.04 | 352 | 6.46009767 | DE |
12 | -0.52 | -7.72200772201 | 6.734 | 7.954 | 6.04 | 1053 | 6.64555906 | DE |
26 | -2.072 | -25.0060342747 | 8.286 | 8.632 | 5.862 | 671 | 6.72857062 | DE |
52 | -2.988 | -32.4712019126 | 9.202 | 11.305 | 5.862 | 921 | 8.30140973 | DE |
156 | -3.815999 | -38.0458562359 | 10.029999 | 11.305 | 5.862 | 854 | 8.3321404 | DE |
260 | -3.815999 | -38.0458562359 | 10.029999 | 11.305 | 5.862 | 854 | 8.3321404 | DE |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1727382360 | 6.04 | 0 | 0.00 | 6.04 | 6.04 | 6.04 | 0 |
1727295960 | 6.04 | 0 | 0.00 | 6.04 | 6.04 | 6.04 | 0 |
1727209560 | 6.04 | 0 | 0.00 | 6.04 | 6.04 | 6.04 | 0 |
1727123160 | 6.04 | -0.33 | -5.18 | 6.04 | 6.04 | 6.04 | 293 |
1726864020 | 6.37 | 0 | 0.00 | 6.37 | 6.37 | 6.37 | 0 |
1726777620 | 6.37 | 0 | 0.00 | 6.37 | 6.37 | 6.37 | 0 |
1726691220 | 6.37 | -0.13 | -1.94 | 6.37 | 6.37 | 6.37 | 1365 |
1726604760 | 6.496 | 0.03 | 0.40 | 6.496 | 6.496 | 6.496 | 1 |
1726518420 | 6.47 | -0.15 | -2.27 | 6.47 | 6.47 | 6.47 | 20 |
1726259160 | 6.62 | 0.19 | 2.95 | 6.628 | 6.628 | 6.62 | 28 |
1726172760 | 6.43 | 0 | 0.00 | 6.43 | 6.43 | 6.43 | 0 |
1726086360 | 6.43 | 0 | 0.00 | 6.43 | 6.43 | 6.43 | 0 |
1725999960 | 6.43 | -0.2 | -3.05 | 6.43 | 6.43 | 6.43 | 1 |
1725913620 | 6.632 | -0.15 | -2.18 | 6.538 | 6.632 | 6.538 | 95 |
1725654360 | 6.78 | 0 | 0.00 | 6.78 | 6.78 | 6.78 | 0 |
1725567960 | 6.78 | 0 | 0.00 | 6.78 | 6.78 | 6.78 | 0 |
1725481560 | 6.78 | 0.33 | 5.08 | 6.78 | 6.78 | 6.78 | 710 |
1725395160 | 6.452 | -0.26 | -3.82 | 6.626 | 6.626 | 6.452 | 1330 |
1725308760 | 6.708 | -0.12 | -1.73 | 6.708 | 6.708 | 6.708 | 10 |
1725049560 | 6.826 | -0.24 | -3.40 | 6.826 | 6.826 | 6.826 | 17 |
1724963160 | 7.066 | -0.04 | -0.56 | 7.066 | 7.066 | 7.066 | 1200 |
1724876820 | 7.106 | 0 | 0.00 | 7.106 | 7.106 | 7.106 | 0 |
1724790420 | 7.106 | 0 | 0.00 | 7.106 | 7.106 | 7.106 | 0 |
1724704020 | 7.106 | 0.1 | 1.40 | 7.384 | 7.384 | 7.106 | 1260 |
1724444820 | 7.008 | -0.25 | -3.39 | 7.154 | 7.154 | 7.008 | 170 |
1724358420 | 7.254 | 0 | 0.00 | 7.254 | 7.254 | 7.254 | 0 |
1724272020 | 7.254 | 0 | 0.00 | 7.254 | 7.254 | 7.254 | 0 |
1724185620 | 7.254 | 0 | 0.00 | 7.254 | 7.254 | 7.254 | 0 |
1724099220 | 7.254 | 0.5 | 7.47 | 7.254 | 7.254 | 7.254 | 531 |
1723839960 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
1723753560 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 0 |
1723667160 | 6.75 | -0.05 | -0.76 | 6.788 | 6.788 | 6.75 | 100 |
1723580820 | 6.802 | 0 | 0.00 | 6.802 | 6.802 | 6.802 | 0 |
1723494420 | 6.802 | 0 | 0.00 | 6.802 | 6.802 | 6.802 | 0 |
1723235220 | 6.802 | 0 | 0.00 | 6.802 | 6.802 | 6.802 | 0 |
1723148820 | 6.802 | -0.09 | -1.25 | 6.802 | 6.802 | 6.802 | 90 |
1723062360 | 6.888 | 0.12 | 1.74 | 6.888 | 6.888 | 6.888 | 3 |
1722976020 | 6.77 | 0 | 0.00 | 6.77 | 6.77 | 6.77 | 0 |
1722889620 | 6.77 | -1.14 | -14.46 | 6.77 | 6.77 | 6.77 | 722 |
1722630360 | 7.914 | 0 | 0.00 | 7.914 | 7.914 | 7.914 | 0 |
1722543960 | 7.914 | 0 | 0.00 | 7.914 | 7.914 | 7.914 | 0 |
1722457560 | 7.914 | 0 | 0.00 | 7.914 | 7.914 | 7.914 | 0 |
1722371160 | 7.914 | 0 | 0.00 | 7.914 | 7.914 | 7.914 | 0 |
1722284760 | 7.914 | -0.04 | -0.50 | 7.914 | 7.914 | 7.914 | 150 |
1722025620 | 7.954 | 0.38 | 5.02 | 7.954 | 7.954 | 7.954 | 75 |
1721939220 | 7.574 | 0 | 0.00 | 7.574 | 7.574 | 7.574 | 0 |
1721852820 | 7.574 | 0.11 | 1.47 | 7.598 | 7.598 | 7.574 | 284 |
1721764200 | 7.464 | 0 | 0.00 | 7.464 | 7.464 | 7.464 | 0 |
1721677800 | 7.464 | 0.11 | 1.44 | 7.426 | 7.464 | 7.426 | 367 |
1721420820 | 7.358 | 0 | 0.00 | 7.358 | 7.358 | 7.358 | 0 |
1721334420 | 7.358 | 0 | 0.00 | 7.358 | 7.358 | 7.358 | 0 |
1721248020 | 7.358 | 0.89 | 13.83 | 7.358 | 7.358 | 7.358 | 50 |
1721161620 | 6.464 | 0 | 0.00 | 6.464 | 6.464 | 6.464 | 0 |
1721075220 | 6.464 | 0 | 0.00 | 6.464 | 6.464 | 6.464 | 0 |
1720816020 | 6.464 | 0 | 0.00 | 6.464 | 6.464 | 6.464 | 0 |
1720729620 | 6.464 | 0 | 0.00 | 6.464 | 6.464 | 6.464 | 0 |
1720643220 | 6.464 | 0 | 0.06 | 6.464 | 6.464 | 6.464 | 4478 |
1720556760 | 6.46 | -0.21 | -3.12 | 6.496 | 6.496 | 6.446 | 6995 |
1720470360 | 6.668 | -0.02 | -0.36 | 6.72 | 6.752 | 6.668 | 2403 |
1720211220 | 6.692 | -0.57 | -7.85 | 6.734 | 6.734 | 6.674 | 6730 |
1720124820 | 7.262 | 0 | 0.00 | 7.262 | 7.262 | 7.262 | 0 |
1720038420 | 7.262 | 0 | 0.00 | 7.262 | 7.262 | 7.262 | 0 |
1719952020 | 7.262 | 0.1 | 1.42 | 7.262 | 7.262 | 7.262 | 14 |
1719865620 | 7.16 | 0 | 0.00 | 7.16 | 7.16 | 7.16 | 0 |
1719606420 | 7.16 | 0 | 0.00 | 7.16 | 7.16 | 7.16 | 0 |
1719520020 | 7.16 | 0.13 | 1.85 | 7.16 | 7.16 | 7.16 | 500 |
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