
D2L Inc (DTOL)
TSX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 2.13 | 11.5697990223 | 18.41 | 21.1 | 18.41 | 99758 | 19.7054546 | CS |
4 | 1.39 | 7.25848563969 | 19.15 | 21.1 | 17.98 | 48938 | 19.48119066 | CS |
12 | 5.39 | 35.5775577558 | 15.15 | 21.1 | 15.15 | 42495 | 18.77815077 | CS |
26 | 7.9 | 62.5 | 12.64 | 21.1 | 12 | 24634 | 17.57196706 | CS |
52 | 10.31 | 100.782013685 | 10.23 | 21.1 | 8.14 | 25421 | 14.28872426 | CS |
156 | 8.39 | 69.0534979424 | 12.15 | 21.1 | 5.08 | 18202 | 11.10703007 | CS |
260 | 4.05 | 24.5603395998 | 16.49 | 21.1 | 5.08 | 21649 | 12.20380553 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740177600 | 20.54 | 0.79 | 4.00 | 19.11 | 21.1 | 19.11 | 168932 |
1740091200 | 19.75 | 0.1 | 0.51 | 19.55 | 19.9 | 19.27 | 55170 |
1740004800 | 19.65 | -0.24 | -1.21 | 19.9 | 19.9 | 19.25 | 72673 |
1739918400 | 19.89 | 0.67 | 3.49 | 19.52 | 20.13 | 19.44 | 198838 |
1739572800 | 19.22 | 0.62 | 3.33 | 18.41 | 19.5 | 18.41 | 72349 |
1739486400 | 18.6 | -0.07 | -0.37 | 18.61 | 18.76 | 17.98 | 16338 |
1739400000 | 18.67 | -0.34 | -1.79 | 18.7 | 19 | 18.63 | 9525 |
1739313600 | 19.01 | -0.44 | -2.26 | 19.37 | 19.37 | 19.01 | 16717 |
1739227200 | 19.45 | 0.03 | 0.15 | 19.12 | 19.84 | 19.12 | 14348 |
1738968000 | 19.42 | -0.13 | -0.66 | 19.68 | 19.72 | 19.38 | 11772 |
1738881600 | 19.55 | -0.15 | -0.76 | 19.8 | 19.8 | 19.32 | 95671 |
1738795200 | 19.7 | 0.45 | 2.34 | 19.25 | 19.7 | 19.15 | 87206 |
1738708800 | 19.25 | -0.07 | -0.36 | 18.46 | 19.8 | 18.46 | 92465 |
1738622400 | 19.32 | 0.39 | 2.06 | 18.19 | 19.51 | 18.19 | 11103 |
1738363200 | 18.93 | 0.58 | 3.16 | 18.11 | 18.93 | 18.11 | 8584 |
1738276800 | 18.35 | -0.4 | -2.13 | 18.81 | 18.81 | 18.25 | 19291 |
1738190400 | 18.75 | -0.37 | -1.94 | 18.98 | 19.14 | 18.38 | 12278 |
1738104000 | 19.12 | 0.2 | 1.06 | 18.94 | 19.34 | 18.92 | 8005 |
1738017600 | 18.92 | -0.47 | -2.42 | 19.48 | 19.48 | 18.76 | 22915 |
1737758400 | 19.39 | 0.37 | 1.95 | 19.15 | 19.61 | 19.15 | 104570 |
1737672000 | 19.02 | 0.18 | 0.96 | 18.9 | 19.02 | 18.8 | 15187 |
1737585600 | 18.84 | 0.32 | 1.73 | 18.79 | 18.9 | 18.73 | 9784 |
1737499200 | 18.52 | -0.17 | -0.91 | 18.67 | 18.9 | 18.38 | 20590 |
1737412800 | 18.69 | 0.37 | 2.02 | 18.44 | 18.9 | 18.44 | 13578 |
1737153600 | 18.32 | -0.43 | -2.29 | 18.9 | 18.9 | 18.32 | 7643 |
1737067200 | 18.75 | 0.28 | 1.52 | 18.49 | 18.97 | 18.49 | 7761 |
1736980800 | 18.47 | 0.82 | 4.65 | 17.71 | 18.68 | 17.71 | 16512 |
1736894400 | 17.65 | 0.14 | 0.80 | 17.35 | 17.71 | 17.34 | 42431 |
1736808000 | 17.51 | -0.23 | -1.30 | 17.64 | 17.7 | 17.51 | 41248 |
1736548800 | 17.74 | -0.16 | -0.89 | 17.97 | 18.25 | 17.54 | 18415 |
1736462400 | 17.9 | 0.11 | 0.62 | 17.65 | 17.98 | 17.65 | 10171 |
1736376000 | 17.79 | 0.23 | 1.31 | 17.48 | 18.06 | 17.48 | 29380 |
1736289600 | 17.56 | 0.01 | 0.06 | 17.64 | 17.9 | 17.51 | 36236 |
1736203200 | 17.55 | -1.11 | -5.95 | 18.66 | 18.66 | 17.38 | 15250 |
1735944000 | 18.66 | -0.41 | -2.15 | 19 | 19.06 | 18.55 | 9035 |
1735857600 | 19.07 | -0.32 | -1.65 | 19.4 | 19.4 | 18.71 | 10421 |
1735684800 | 19.39 | 0.01 | 0.05 | 19.39 | 19.4 | 19.26 | 9070 |
1735598400 | 19.38 | 0.09 | 0.47 | 19.29 | 19.4 | 18.97 | 11006 |
1735339200 | 19.29 | -0.21 | -1.08 | 19.35 | 19.36 | 19.03 | 12999 |
1735069200 | 19.5 | 0.2 | 1.04 | 19.3 | 19.5 | 19.2 | 5636 |
1734993600 | 19.3 | 0.18 | 0.94 | 19.1 | 19.5 | 19.1 | 21312 |
1734734400 | 19.12 | -0.04 | -0.21 | 18.64 | 19.37 | 18.64 | 13202 |
1734648000 | 19.16 | 0 | 0.00 | 19.06 | 19.27 | 19.04 | 23180 |
1734561600 | 19.16 | 0.03 | 0.16 | 18.91 | 19.28 | 18.91 | 176302 |
1734475200 | 19.13 | -0.17 | -0.88 | 19.35 | 19.48 | 19.06 | 17167 |
1734388800 | 19.3 | 1.15 | 6.34 | 18.08 | 19.51 | 18.08 | 74686 |
1734129600 | 18.15 | 0.05 | 0.28 | 18.1 | 18.15 | 18 | 58458 |
1734043200 | 18.1 | 0 | 0.00 | 17.98 | 18.1 | 17.83 | 80694 |
1733956800 | 18.1 | 0.3 | 1.69 | 17.92 | 18.17 | 17.88 | 78339 |
1733870400 | 17.8 | 0.28 | 1.60 | 17.52 | 18.17 | 17.51 | 32640 |
1733784000 | 17.52 | -0.48 | -2.67 | 18.19 | 18.25 | 17.07 | 48383 |
1733524800 | 18 | -0.2 | -1.10 | 18 | 18.2 | 17.96 | 90925 |
1733438400 | 18.2 | 1.56 | 9.37 | 17.5 | 18.33 | 17.5 | 365069 |
1733352000 | 16.64 | 0.11 | 0.67 | 16.739999 | 16.8 | 16.54 | 6589 |
1733265600 | 16.53 | 0.42 | 2.61 | 16 | 16.559999 | 16 | 8432 |
1733179200 | 16.11 | -0.05 | -0.31 | 16.01 | 16.16 | 15.91 | 3800 |
1732920000 | 16.16 | 1.07 | 7.09 | 15.15 | 16.17 | 15.15 | 8345 |
1732833600 | 15.09 | 0.15 | 1.00 | 15.05 | 15.09 | 15 | 2840 |
1732747200 | 14.94 | 0.17 | 1.15 | 14.51 | 14.95 | 14.51 | 17559 |
1732660800 | 14.77 | 0.07 | 0.48 | 14.84 | 14.84 | 14.77 | 700 |
1732574400 | 14.7 | -0.25 | -1.67 | 15 | 15 | 14.7 | 10788 |
1732315200 | 14.95 | -0.08 | -0.53 | 14.35 | 15 | 14.35 | 4813 |
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