Hot Features
プレミアム
Dentsply Sirona Inc (DY2)
TG
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 | -0.67 | -4.63507436873 | 14.455 | 14.82 | 13.81 | 788 | 14.59463052 | DE |
| 4 | -3.04 | -18.0683506686 | 16.825 | 16.845 | 13.72 | 1636 | 14.72934585 | DE |
| 12 | -4.649999 | -25.2237550976 | 18.434999 | 19.545 | 13.72 | 1170 | 16.4773936 | DE |
| 26 | -10.605 | -43.4809348093 | 24.39 | 24.39 | 13.72 | 1576 | 17.40341864 | DE |
| 52 | -16.715 | -54.8032786885 | 30.5 | 30.5 | 13.72 | 1194 | 20.11349175 | DE |
| 156 | -31.375 | -69.4751992914 | 45.16 | 45.55 | 13.72 | 605 | 23.49196495 | DE |
| 260 | -21.215 | -60.6142857143 | 35 | 57.04 | 13.72 | 413 | 26.16830523 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1743197220 | 13.81 | -0.64 | -4.40 | 14.425 | 14.425 | 13.81 | 211 |
| 1743110820 | 14.445 | 0.12 | 0.84 | 14.44 | 14.565 | 14.44 | 441 |
| 1743024420 | 14.325 | -0.31 | -2.12 | 14.355 | 14.375 | 14.325 | 405 |
| 1742938020 | 14.635 | -0.19 | -1.25 | 14.585 | 14.7 | 14.585 | 153 |
| 1742851620 | 14.82 | 0.58 | 4.04 | 14.505 | 14.82 | 14.505 | 2081 |
| 1742592420 | 14.245 | -0.38 | -2.56 | 14.455 | 14.455 | 14.22 | 858 |
| 1742506020 | 14.62 | 0.12 | 0.83 | 14.57 | 14.62 | 14.57 | 820 |
| 1742419620 | 14.5 | 0.05 | 0.35 | 14.525 | 14.68 | 14.5 | 1953 |
| 1742333220 | 14.45 | 0.16 | 1.16 | 14.25 | 14.45 | 14.25 | 1936 |
| 1742246820 | 14.285 | 0.38 | 2.70 | 14.31 | 14.315 | 14.115 | 1095 |
| 1741987620 | 13.91 | 0.19 | 1.38 | 13.83 | 13.965 | 13.83 | 1090 |
| 1741901220 | 13.72 | -0.39 | -2.76 | 13.97 | 14 | 13.72 | 3638 |
| 1741814820 | 14.11 | -0.31 | -2.15 | 14.58 | 14.825 | 14.055 | 883 |
| 1741728420 | 14.42 | -0.48 | -3.22 | 14.55 | 14.55 | 14.265 | 1054 |
| 1741642020 | 14.9 | -0.19 | -1.23 | 14.89 | 15.02 | 14.89 | 616 |
| 1741382820 | 15.085 | -0.01 | -0.03 | 15.145 | 15.145 | 14.65 | 698 |
| 1741296420 | 15.09 | 0.17 | 1.14 | 14.855 | 15.09 | 14.715 | 1436 |
| 1741210020 | 14.92 | 0.1 | 0.64 | 14.79 | 14.92 | 14.47 | 2115 |
| 1741123620 | 14.825 | -0.62 | -3.98 | 15.675 | 15.675 | 14.755 | 6356 |
| 1741037220 | 15.44 | -0.57 | -3.56 | 16.01 | 16.015 | 15.44 | 1513 |
| 1740778020 | 16.01 | -0.81 | -4.82 | 16.825 | 16.845 | 15.69 | 3573 |
| 1740691620 | 16.82 | -1.11 | -6.22 | 17.45 | 18.079999 | 16.43 | 4494 |
| 1740605220 | 17.934999 | 0.13 | 0.76 | 18.079999 | 18.21 | 17.934999 | 410 |
| 1740518820 | 17.8 | -0.24 | -1.30 | 18.329999 | 18.329999 | 17.8 | 1009 |
| 1740432420 | 18.035 | -0.06 | -0.30 | 18.095 | 18.095 | 17.755 | 588 |
| 1740173220 | 18.09 | -0.17 | -0.93 | 18.09 | 18.09 | 18.09 | 628 |
| 1740086820 | 18.26 | -0.01 | -0.03 | 18.305 | 18.305 | 18.03 | 722 |
| 1740000420 | 18.265 | 0.39 | 2.15 | 17.899999 | 18.265 | 17.899999 | 360 |
| 1739914020 | 17.88 | 0.47 | 2.73 | 17.454999 | 17.88 | 17.454999 | 1798 |
| 1739827620 | 17.405 | -0.4 | -2.22 | 17.36 | 17.645 | 17.36 | 125 |
| 1739568420 | 17.8 | -0.01 | -0.06 | 18.085 | 18.165 | 17.8 | 1731 |
| 1739482020 | 17.809999 | 0.13 | 0.71 | 17.75 | 17.84 | 17.75 | 389 |
| 1739395620 | 17.684999 | -0.02 | -0.08 | 17.585 | 17.774999 | 17.54 | 308 |
| 1739309220 | 17.7 | -0.2 | -1.12 | 17.975 | 17.975 | 17.7 | 1576 |
| 1739222820 | 17.899999 | -0.45 | -2.45 | 17.989999 | 18.05 | 17.899999 | 1195 |
| 1738963620 | 18.35 | -0.13 | -0.70 | 18.355 | 18.5 | 18.35 | 1111 |
| 1738877220 | 18.48 | -0.11 | -0.56 | 18.48 | 18.48 | 18.48 | 275 |
| 1738790820 | 18.585 | 0.04 | 0.19 | 18.585 | 18.585 | 18.585 | 200 |
| 1738704420 | 18.55 | -0.51 | -2.68 | 18.795 | 18.795 | 18.55 | 1060 |
| 1738618020 | 19.059999 | -0.39 | -2.01 | 19.225 | 19.225 | 18.67 | 33 |
| 1738358820 | 19.45 | -0.09 | -0.46 | 19.495 | 19.545 | 19.285 | 125 |
| 1738272420 | 19.54 | 0.52 | 2.71 | 19.07 | 19.54 | 18.864999 | 3289 |
| 1738186020 | 19.024999 | 0.08 | 0.45 | 19.024999 | 19.024999 | 19.024999 | 150 |
| 1738099620 | 18.94 | 0.22 | 1.18 | 18.96 | 18.96 | 18.8 | 1020 |
| 1738013220 | 18.72 | 0.03 | 0.16 | 18.41 | 18.75 | 18.315 | 3006 |
| 1737754020 | 18.69 | 0.28 | 1.49 | 18.395 | 18.735 | 18.395 | 131 |
| 1737667620 | 18.415 | 0.31 | 1.74 | 18.745 | 18.745 | 18.105 | 1009 |
| 1737581220 | 18.1 | 0 | 0.00 | 18.1 | 18.1 | 18.1 | 0 |
| 1737494820 | 18.1 | 0.03 | 0.17 | 18.1 | 18.1 | 18.1 | 40 |
| 1737408420 | 18.07 | 0 | 0.03 | 18.07 | 18.07 | 18.07 | 10 |
| 1737149220 | 18.065 | 0 | 0.00 | 18.065 | 18.065 | 18.065 | 0 |
| 1737062820 | 18.065 | 0.14 | 0.78 | 17.605 | 18.065 | 17.6 | 662 |
| 1736976420 | 17.925 | 0.48 | 2.78 | 17.665 | 17.925 | 17.36 | 123 |
| 1736890020 | 17.44 | -0.76 | -4.18 | 18.355 | 18.355 | 17.44 | 916 |
| 1736803620 | 18.2 | 0.24 | 1.34 | 17.835 | 18.2 | 17.735 | 277 |
| 1736544420 | 17.96 | -0.2 | -1.07 | 18.204999 | 18.204999 | 17.915 | 641 |
| 1736458020 | 18.155 | -0.1 | -0.52 | 18.145 | 18.155 | 18.145 | 810 |
| 1736371620 | 18.25 | 0.27 | 1.53 | 17.855 | 18.25 | 17.855 | 451 |
| 1736285220 | 17.975 | -0.42 | -2.31 | 18.245 | 18.245 | 17.899999 | 2790 |
| 1736198820 | 18.399999 | 0.45 | 2.51 | 18.13 | 18.5 | 18.13 | 615 |
| 1735939620 | 17.95 | -0.22 | -1.18 | 18.434999 | 18.434999 | 17.95 | 1095 |
| 1735853220 | 18.165 | 0.14 | 0.78 | 18.57 | 18.57 | 18.165 | 292 |
| 1735594020 | 18.024999 | -0.16 | -0.85 | 18.024999 | 18.235 | 18.024999 | 992 |
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
