Hot Features
プレミアム
DHT Holdings Inc (D8EN)
TG
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6919999 | -7.36013515593 | 9.4019999 | 9.4019999 | 8.674 | 1763 | 9.03972255 | DE |
| 4 | -1.036 | -10.6300020521 | 9.746 | 10.38 | 8.674 | 2409 | 9.28649238 | DE |
| 12 | -1.39 | -13.7623762376 | 10.1 | 11.055 | 8.674 | 2521 | 9.89932839 | DE |
| 26 | -2.08 | -19.2771084337 | 10.79 | 11.135 | 8.674 | 2020 | 9.97708746 | DE |
| 52 | -0.29 | -3.22222222222 | 9 | 11.93 | 8.595 | 2681 | 10.14685295 | DE |
| 156 | 0.05 | 0.577367205543 | 8.66 | 11.93 | 8.055 | 2995 | 9.90354341 | DE |
| 260 | 0.05 | 0.577367205543 | 8.66 | 11.93 | 8.055 | 2995 | 9.90354341 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1733866020 | 8.96 | -0.05 | -0.58 | 8.96 | 8.96 | 8.96 | 4 |
| 1733779620 | 9.012 | 0.05 | 0.58 | 8.86 | 9.036 | 8.844 | 5517 |
| 1733520420 | 8.96 | -0.16 | -1.75 | 9.148 | 9.148 | 8.88 | 1534 |
| 1733434020 | 9.1199999 | -0.09 | -0.98 | 9.14 | 9.14 | 9.1199999 | 270 |
| 1733347620 | 9.21 | 0.33 | 3.76 | 9.4019999 | 9.4019999 | 9.21 | 1491 |
| 1733261220 | 8.876 | -0.06 | -0.72 | 8.872 | 8.9979999 | 8.86 | 4645 |
| 1733174820 | 8.94 | 0.07 | 0.83 | 9.048 | 9.048 | 8.864 | 7071 |
| 1732915620 | 8.866 | -0.23 | -2.53 | 9.188 | 9.188 | 8.866 | 2228 |
| 1732829220 | 9.096 | -0.06 | -0.68 | 9.192 | 9.23 | 9.096 | 1370 |
| 1732742820 | 9.158 | -0.14 | -1.46 | 9.288 | 9.288 | 8.824 | 2433 |
| 1732656420 | 9.294 | -0.18 | -1.94 | 9.654 | 9.654 | 9.294 | 655 |
| 1732570020 | 9.478 | -0.28 | -2.89 | 9.6 | 9.734 | 9.478 | 8750 |
| 1732310820 | 9.76 | -0.07 | -0.69 | 9.768 | 9.768 | 9.76 | 747 |
| 1732224420 | 9.8279999 | -0.18 | -1.82 | 10.08 | 10.08 | 9.76 | 4770 |
| 1732138020 | 10.01 | -0.06 | -0.60 | 10.164999 | 10.164999 | 10.01 | 254 |
| 1732051620 | 10.07 | 0 | 0.00 | 10.07 | 10.07 | 10.07 | 0 |
| 1731965220 | 10.07 | 0.12 | 1.21 | 9.81 | 10.07 | 9.81 | 310 |
| 1731705960 | 9.9499999 | -0.3 | -2.93 | 10.265 | 10.265 | 9.9499999 | 930 |
| 1731619560 | 10.25 | 0.2 | 1.99 | 10.085 | 10.38 | 10.085 | 1231 |
| 1731533160 | 10.05 | 0.46 | 4.84 | 9.746 | 10.125 | 9.746 | 1566 |
| 1731446820 | 9.586 | -0.1 | -1.03 | 9.662 | 9.74 | 9.506 | 1542 |
| 1731360420 | 9.686 | -0.1 | -1.00 | 9.8859999 | 9.936 | 9.686 | 850 |
| 1731101220 | 9.784 | 0.01 | 0.14 | 9.89 | 9.89 | 9.784 | 115 |
| 1731014760 | 9.77 | 0.1 | 1.08 | 9.662 | 9.89 | 9.662 | 2211 |
| 1730928360 | 9.666 | 0.48 | 5.18 | 9.388 | 9.72 | 9.384 | 2986 |
| 1730841960 | 9.19 | -0.11 | -1.18 | 9.23 | 9.23 | 9.19 | 1491 |
| 1730755560 | 9.3 | -0.22 | -2.35 | 9.382 | 9.472 | 9.3 | 5178 |
| 1730496360 | 9.5239999 | 0.14 | 1.54 | 9.602 | 9.602 | 9.47 | 1546 |
| 1730409960 | 9.38 | -0.11 | -1.16 | 9.456 | 9.474 | 9.38 | 2481 |
| 1730323560 | 9.49 | -0.33 | -3.32 | 9.878 | 9.878 | 9.49 | 1981 |
| 1730237160 | 9.816 | 0.12 | 1.24 | 9.884 | 9.906 | 9.816 | 1297 |
| 1730150760 | 9.696 | -0.08 | -0.80 | 9.696 | 9.696 | 9.696 | 500 |
| 1729888020 | 9.7739999 | 0.17 | 1.75 | 9.776 | 9.826 | 9.7739999 | 1100 |
| 1729801560 | 9.606 | -0.1 | -1.01 | 9.676 | 9.68 | 9.606 | 12454 |
| 1729715160 | 9.704 | -0.43 | -4.21 | 10.119999 | 10.119999 | 9.704 | 1136 |
| 1729628760 | 10.13 | -0.25 | -2.36 | 10.255 | 10.42 | 10.13 | 1867 |
| 1729542360 | 10.375 | -0.21 | -1.94 | 10.675 | 10.675 | 10.285 | 500 |
| 1729283160 | 10.58 | 0.2 | 1.93 | 10.515 | 10.58 | 10.515 | 665 |
| 1729196760 | 10.38 | 0.03 | 0.24 | 10.38 | 10.38 | 10.38 | 100 |
| 1729110360 | 10.355 | 0.13 | 1.22 | 10.055 | 10.355 | 10.055 | 2449 |
| 1729023960 | 10.23 | -0.27 | -2.57 | 10.494999 | 10.494999 | 10.23 | 887 |
| 1728937620 | 10.5 | -0.03 | -0.24 | 10.825 | 10.825 | 10.5 | 2680 |
| 1728678360 | 10.525 | -0.17 | -1.64 | 10.525 | 10.525 | 10.525 | 255 |
| 1728591960 | 10.699999 | 0.01 | 0.14 | 10.505 | 10.699999 | 10.505 | 578 |
| 1728505560 | 10.685 | -0.12 | -1.06 | 10.94 | 10.94 | 10.58 | 9131 |
| 1728419160 | 10.8 | -0.26 | -2.31 | 10.865 | 10.865 | 10.74 | 634 |
| 1728332760 | 11.055 | 0.31 | 2.89 | 10.96 | 11.055 | 10.835 | 19193 |
| 1728073560 | 10.745 | 0.02 | 0.19 | 10.82 | 11.035 | 10.699999 | 4365 |
| 1727987220 | 10.725 | 0.35 | 3.37 | 10.455 | 10.725 | 10.375 | 2944 |
| 1727900820 | 10.375 | 0.16 | 1.62 | 10.42 | 10.42 | 10.375 | 400 |
| 1727814420 | 10.21 | 0.26 | 2.57 | 9.9979999 | 10.21 | 9.814 | 831 |
| 1727728020 | 9.954 | 0.07 | 0.73 | 9.782 | 9.956 | 9.782 | 1750 |
| 1727468760 | 9.882 | -0.05 | -0.48 | 9.9 | 9.9979999 | 9.882 | 1322 |
| 1727382360 | 9.93 | 0.33 | 3.48 | 9.452 | 9.93 | 9.452 | 2758 |
| 1727295960 | 9.596 | -0.1 | -1.01 | 9.6 | 9.6 | 9.596 | 214 |
| 1727209560 | 9.694 | -0.16 | -1.58 | 9.622 | 9.75 | 9.61 | 5307 |
| 1727123160 | 9.85 | -0.1 | -0.97 | 9.584 | 9.85 | 9.584 | 300 |
| 1726864020 | 9.946 | -0.1 | -0.99 | 9.696 | 9.946 | 9.696 | 5500 |
| 1726777560 | 10.045 | -0.07 | -0.69 | 10.23 | 10.23 | 10.045 | 1332 |
| 1726691220 | 10.115 | 0.06 | 0.65 | 10.1 | 10.115 | 10.1 | 144 |
| 1726604760 | 10.05 | 0.1 | 1.01 | 10.015 | 10.095 | 10.015 | 590 |
| 1726518420 | 9.9499999 | 0.01 | 0.08 | 9.802 | 10 | 9.802 | 618 |
| 1726259160 | 9.942 | -0.03 | -0.28 | 9.9499999 | 9.9979999 | 9.942 | 1413 |
| 1726172760 | 9.97 | 0.53 | 5.57 | 10.005 | 10.005 | 9.862 | 262 |
| 1726086360 | 9.444 | 0.29 | 3.19 | 9.366 | 9.444 | 9.366 | 3400 |
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
