Hot Features
プレミアム
Dye and Durham Limited (DND)
TSX
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 | -2.77 | -13.9898989899 | 19.8 | 20.01 | 15.99 | 238064 | 17.78629102 | CS |
| 4 | 1.19 | 7.51262626263 | 15.84 | 20.01 | 15.35 | 184152 | 18.21460946 | CS |
| 12 | 3.51 | 25.9615384615 | 13.52 | 20.01 | 12.9 | 134877 | 16.46914667 | CS |
| 26 | 3.02 | 21.5560314061 | 14.01 | 20.01 | 10.92 | 124179 | 14.67099324 | CS |
| 52 | 6.08 | 55.5251141553 | 10.95 | 20.01 | 10.9 | 164738 | 14.12637492 | CS |
| 156 | -23.25 | -57.7209533267 | 40.28 | 50.49 | 7.46 | 243649 | 18.61418473 | CS |
| 260 | 5.54 | 48.2158398607 | 11.49 | 53.26 | 7.46 | 243262 | 24.37582299 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1731364800 | 17.76 | -0.53 | -2.90 | 18.2 | 18.9 | 17.65 | 95490 |
| 1731105600 | 18.29 | 1.01 | 5.84 | 16.75 | 18.65 | 16.75 | 230435 |
| 1731019200 | 17.28 | -2.46 | -12.46 | 19.87 | 19.95 | 15.99 | 733698 |
| 1730932800 | 19.74 | -0.04 | -0.20 | 19.96 | 19.96 | 19.52 | 66718 |
| 1730846400 | 19.78 | 0.07 | 0.36 | 19.8 | 20.01 | 19.65 | 63979 |
| 1730760000 | 19.71 | 0.2 | 1.03 | 19.39 | 19.82 | 19.39 | 76113 |
| 1730497200 | 19.51 | 0.47 | 2.47 | 19.06 | 19.62 | 19.06 | 60573 |
| 1730410800 | 19.04 | -0.4 | -2.06 | 19.31 | 19.37 | 18.44 | 172050 |
| 1730324400 | 19.44 | -0.05 | -0.26 | 19.33 | 19.8 | 19.28 | 159736 |
| 1730238000 | 19.49 | 0.04 | 0.21 | 19.43 | 19.62 | 19.38 | 51159 |
| 1730151600 | 19.45 | 0.13 | 0.67 | 19.33 | 19.64 | 19.29 | 63428 |
| 1729892400 | 19.32 | 0.44 | 2.33 | 18.92 | 19.35 | 18.79 | 143440 |
| 1729806000 | 18.88 | -0.37 | -1.92 | 19.19 | 19.44 | 18.86 | 120242 |
| 1729719600 | 19.25 | 0.75 | 4.05 | 19 | 19.45 | 18.52 | 405783 |
| 1729633200 | 18.5 | 1.6 | 9.47 | 16.89 | 18.78 | 16.6 | 631202 |
| 1729546800 | 16.9 | 0 | 0.00 | 16.82 | 17.08 | 16.73 | 90922 |
| 1729287600 | 16.9 | 0.03 | 0.18 | 16.93 | 17.04 | 16.8 | 55002 |
| 1729201200 | 16.87 | 0.39 | 2.37 | 16.66 | 17.23 | 16.45 | 93827 |
| 1729114800 | 16.48 | 0.87 | 5.57 | 15.66 | 16.559999 | 15.66 | 318504 |
| 1729028400 | 15.61 | -0.18 | -1.14 | 15.84 | 15.84 | 15.35 | 50747 |
| 1728682800 | 15.79 | 0.23 | 1.48 | 15.5 | 15.85 | 15.5 | 30342 |
| 1728596400 | 15.56 | -0.25 | -1.58 | 15.75 | 15.77 | 15.5 | 27097 |
| 1728510000 | 15.81 | 0 | 0.00 | 15.7 | 16 | 15.52 | 48966 |
| 1728423600 | 15.81 | 0.18 | 1.15 | 15.6 | 16.16 | 15.6 | 126980 |
| 1728337200 | 15.63 | 0.08 | 0.51 | 15.56 | 15.69 | 15.45 | 37001 |
| 1728078000 | 15.55 | 0.45 | 2.98 | 15.21 | 15.69 | 15.21 | 69768 |
| 1727991600 | 15.1 | -0.28 | -1.82 | 15.35 | 15.55 | 14.9 | 50604 |
| 1727905200 | 15.38 | -0.13 | -0.84 | 15.51 | 15.62 | 15.32 | 43260 |
| 1727818800 | 15.51 | -0.38 | -2.39 | 15.87 | 15.87 | 15.14 | 72792 |
| 1727732400 | 15.89 | 0.48 | 3.11 | 15.31 | 16.05 | 15.13 | 147646 |
| 1727473200 | 15.41 | -0.26 | -1.66 | 15.8 | 15.8 | 15.3 | 219944 |
| 1727386800 | 15.67 | -0.27 | -1.69 | 16 | 16.05 | 15.66 | 81709 |
| 1727300400 | 15.94 | -0.17 | -1.06 | 16.14 | 16.14 | 15.73 | 93458 |
| 1727214000 | 16.11 | 0.31 | 1.96 | 15.99 | 16.18 | 15.7 | 96615 |
| 1727127600 | 15.8 | 0.05 | 0.32 | 15.69 | 16.219999 | 15.65 | 520629 |
| 1726868400 | 15.75 | -0.15 | -0.94 | 15.81 | 15.96 | 15.41 | 138610 |
| 1726782000 | 15.9 | 0.89 | 5.93 | 15.25 | 16.05 | 15.21 | 261359 |
| 1726695600 | 15.01 | 0.59 | 4.09 | 14.3 | 15.13 | 14.3 | 230824 |
| 1726609200 | 14.42 | 0.47 | 3.37 | 14 | 14.57 | 14 | 89478 |
| 1726522800 | 13.95 | 0.27 | 1.97 | 13.7 | 13.96 | 13.56 | 38521 |
| 1726263600 | 13.68 | -0.06 | -0.44 | 13.77 | 13.86 | 13.57 | 46885 |
| 1726177200 | 13.74 | 0.05 | 0.37 | 13.59 | 13.88 | 13.56 | 32664 |
| 1726090800 | 13.69 | -0.57 | -4.00 | 14.29 | 14.29 | 13.56 | 196115 |
| 1726004400 | 14.26 | 0.29 | 2.08 | 13.96 | 14.41 | 13.69 | 96865 |
| 1725918000 | 13.97 | 0.72 | 5.43 | 13.25 | 13.97 | 13.18 | 67302 |
| 1725658800 | 13.25 | -0.05 | -0.38 | 13.33 | 13.67 | 12.93 | 159587 |
| 1725572400 | 13.3 | -0.7 | -5.00 | 13.4 | 14.21 | 12.9 | 290120 |
| 1725486000 | 14 | 0.03 | 0.21 | 13.7 | 14.26 | 13.69 | 105064 |
| 1725399600 | 13.97 | 0.14 | 1.01 | 13.8 | 14.13 | 13.58 | 60209 |
| 1725054000 | 13.83 | 0.09 | 0.66 | 13.74 | 13.89 | 13.62 | 88489 |
| 1724967600 | 13.74 | 0.17 | 1.25 | 13.5 | 14 | 13.5 | 58438 |
| 1724881200 | 13.57 | -0.38 | -2.72 | 13.99 | 13.99 | 13.4 | 48220 |
| 1724794800 | 13.95 | -0.35 | -2.45 | 14.4 | 14.4 | 13.89 | 52807 |
| 1724708400 | 14.3 | 0 | 0.00 | 14.3 | 14.3 | 14.3 | 0 |
| 1724449200 | 14.3 | 0.4 | 2.88 | 13.86 | 14.45 | 13.86 | 58269 |
| 1724362800 | 13.9 | -0.51 | -3.54 | 14.4 | 14.4 | 13.9 | 50213 |
| 1724276400 | 14.41 | 0.48 | 3.45 | 13.9 | 14.41 | 13.79 | 71232 |
| 1724190000 | 13.93 | 0.31 | 2.28 | 13.52 | 14.19 | 13.36 | 96875 |
| 1724103600 | 13.62 | 0.09 | 0.67 | 13.6 | 13.67 | 13.35 | 46825 |
| 1723844400 | 13.53 | 0.59 | 4.56 | 12.91 | 13.53 | 12.85 | 105264 |
| 1723758000 | 12.94 | 0.02 | 0.15 | 13.1 | 13.13 | 12.93 | 56784 |
| 1723671600 | 12.92 | 0.2 | 1.57 | 12.87 | 13.08 | 12.76 | 55446 |
| 1723585200 | 12.72 | 0.28 | 2.25 | 12.53 | 13.22 | 12.53 | 63717 |
| 1723498800 | 12.44 | -0.33 | -2.58 | 12.77 | 12.97 | 12.35 | 101857 |
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
