Hot Features
プレミアム
Dexterra Group Inc (DXT)
TSX
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 | 0.39 | 5.23489932886 | 7.45 | 7.86 | 7.45 | 26299 | 7.71561577 | CS |
| 4 | -0.03 | -0.381194409149 | 7.87 | 8.08 | 7.45 | 41611 | 7.83775474 | CS |
| 12 | 1.67 | 27.0664505673 | 6.17 | 8.08 | 6.05 | 38643 | 7.28672669 | CS |
| 26 | 2.42 | 44.6494464945 | 5.42 | 8.08 | 5.39 | 54170 | 6.68492032 | CS |
| 52 | 2.08 | 36.1111111111 | 5.76 | 8.08 | 5.14 | 45833 | 6.27552314 | CS |
| 156 | 0.16 | 2.08333333333 | 7.68 | 8.75 | 4.75 | 34386 | 6.27480808 | CS |
| 260 | 2.15 | 37.7855887522 | 5.69 | 9.46 | 4.75 | 37899 | 6.57655859 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737585600 | 7.78 | 0 | 0.00 | 7.78 | 7.78 | 7.78 | 0 |
| 1737499200 | 7.78 | 0.1 | 1.30 | 7.67 | 7.78 | 7.65 | 34266 |
| 1737412800 | 7.68 | -0.07 | -0.90 | 7.51 | 7.7 | 7.51 | 45300 |
| 1737153600 | 7.75 | 0.07 | 0.91 | 7.52 | 7.79 | 7.52 | 24662 |
| 1737067200 | 7.68 | 0.04 | 0.52 | 7.71 | 7.77 | 7.68 | 15524 |
| 1736980800 | 7.64 | 0.16 | 2.14 | 7.45 | 7.7 | 7.45 | 11742 |
| 1736894400 | 7.48 | -0.02 | -0.27 | 7.63 | 7.63 | 7.46 | 24350 |
| 1736808000 | 7.5 | -0.21 | -2.72 | 7.58 | 7.7 | 7.49 | 31602 |
| 1736548800 | 7.71 | -0.06 | -0.77 | 7.77 | 7.77 | 7.64 | 51182 |
| 1736462400 | 7.77 | 0.04 | 0.52 | 7.51 | 7.78 | 7.51 | 9016 |
| 1736376000 | 7.73 | 0.02 | 0.26 | 7.7 | 7.8 | 7.7 | 11598 |
| 1736289600 | 7.71 | -0.16 | -2.03 | 7.85 | 7.87 | 7.71 | 24207 |
| 1736203200 | 7.87 | -0.13 | -1.63 | 7.92 | 8.02 | 7.79 | 19757 |
| 1735944000 | 8 | 0.05 | 0.63 | 7.92 | 8.08 | 7.92 | 35841 |
| 1735857600 | 7.95 | 0.15 | 1.92 | 7.81 | 7.97 | 7.8 | 275660 |
| 1735684800 | 7.8 | -0.09 | -1.14 | 7.89 | 7.91 | 7.75 | 13070 |
| 1735598400 | 7.89 | -0.11 | -1.38 | 7.91 | 8 | 7.88 | 26161 |
| 1735339200 | 8 | 0.13 | 1.65 | 7.87 | 8.08 | 7.87 | 53441 |
| 1735069200 | 7.87 | 0.12 | 1.55 | 7.7 | 7.95 | 7.7 | 24658 |
| 1734993600 | 7.75 | 0.05 | 0.65 | 7.75 | 7.76 | 7.64 | 27764 |
| 1734734400 | 7.7 | 0.01 | 0.13 | 7.5 | 7.79 | 7.5 | 69805 |
| 1734648000 | 7.69 | 0.11 | 1.45 | 7.51 | 7.73 | 7.5 | 40136 |
| 1734561600 | 7.58 | -0.05 | -0.66 | 7.63 | 7.71 | 7.5 | 57475 |
| 1734475200 | 7.63 | 0.1 | 1.33 | 7.53 | 7.63 | 7.49 | 31278 |
| 1734388800 | 7.53 | 0 | 0.00 | 7.53 | 7.61 | 7.47 | 21919 |
| 1734129600 | 7.53 | -0.07 | -0.92 | 7.53 | 7.56 | 7.5 | 16450 |
| 1734043200 | 7.6 | 0.15 | 2.01 | 7.41 | 7.6 | 7.39 | 51399 |
| 1733956800 | 7.45 | 0.04 | 0.54 | 7.35 | 7.45 | 7.34 | 26697 |
| 1733870400 | 7.41 | -0.04 | -0.54 | 7.44 | 7.44 | 7.38 | 43513 |
| 1733784000 | 7.45 | 0.05 | 0.68 | 7.45 | 7.5 | 7.38 | 36773 |
| 1733524800 | 7.4 | -0.03 | -0.40 | 7.46 | 7.46 | 7.37 | 33458 |
| 1733438400 | 7.43 | 0 | 0.00 | 7.43 | 7.49 | 7.42 | 43100 |
| 1733352000 | 7.43 | 0.06 | 0.81 | 7.35 | 7.49 | 7.35 | 56301 |
| 1733265600 | 7.37 | -0.02 | -0.27 | 7.41 | 7.43 | 7.37 | 30356 |
| 1733179200 | 7.39 | 0.05 | 0.68 | 7.34 | 7.4 | 7.33 | 48613 |
| 1732920000 | 7.34 | 0.24 | 3.38 | 7.14 | 7.38 | 7.12 | 52350 |
| 1732833600 | 7.1 | 0.1 | 1.43 | 7 | 7.16 | 6.99 | 54312 |
| 1732747200 | 7 | 0.03 | 0.43 | 6.97 | 7.03 | 6.97 | 28877 |
| 1732660800 | 6.97 | -0.07 | -0.99 | 6.98 | 7.04 | 6.93 | 24306 |
| 1732574400 | 7.04 | 0.2 | 2.92 | 6.88 | 7.04 | 6.88 | 82567 |
| 1732315200 | 6.84 | 0.17 | 2.55 | 6.68 | 6.84 | 6.66 | 28325 |
| 1732228800 | 6.67 | 0.1 | 1.52 | 6.64 | 6.73 | 6.6 | 27363 |
| 1732142400 | 6.57 | -0.04 | -0.61 | 6.61 | 6.65 | 6.5599999 | 23390 |
| 1732056000 | 6.61 | 0.08 | 1.23 | 6.46 | 6.61 | 6.46 | 28566 |
| 1731969600 | 6.53 | 0.02 | 0.31 | 6.51 | 6.61 | 6.51 | 21950 |
| 1731710400 | 6.51 | -0.07 | -1.06 | 6.59 | 6.59 | 6.48 | 20005 |
| 1731624000 | 6.58 | -0.01 | -0.15 | 6.61 | 6.65 | 6.5199999 | 16378 |
| 1731537600 | 6.59 | 0.09 | 1.38 | 6.4 | 6.59 | 6.4 | 30837 |
| 1731451200 | 6.5 | 0.04 | 0.62 | 6.42 | 6.5 | 6.39 | 34253 |
| 1731364800 | 6.46 | 0.02 | 0.31 | 6.35 | 6.5 | 6.35 | 42112 |
| 1731105600 | 6.44 | 0 | 0.00 | 6.47 | 6.55 | 6.3099999 | 71659 |
| 1731019200 | 6.44 | 0.19 | 3.04 | 6.1 | 6.44 | 6.1 | 60057 |
| 1730932800 | 6.25 | 0 | 0.00 | 6.23 | 6.25 | 6.0599999 | 33623 |
| 1730846400 | 6.25 | 0.15 | 2.46 | 6.16 | 6.26 | 6.05 | 31901 |
| 1730760000 | 6.1 | -0.04 | -0.65 | 6.15 | 6.16 | 6.05 | 49655 |
| 1730497200 | 6.14 | -0.03 | -0.49 | 6.17 | 6.22 | 6.05 | 35649 |
| 1730410800 | 6.17 | -0.06 | -0.96 | 6.18 | 6.2 | 6.13 | 21493 |
| 1730324400 | 6.23 | 0.01 | 0.16 | 6.17 | 6.26 | 6.17 | 15932 |
| 1730238000 | 6.22 | -0.02 | -0.32 | 6.21 | 6.28 | 6.09 | 32096 |
| 1730151600 | 6.24 | -0.08 | -1.27 | 6.3 | 6.3 | 6.23 | 26581 |
| 1729892400 | 6.32 | 0.01 | 0.16 | 6.32 | 6.32 | 6.23 | 19299 |
| 1729806000 | 6.3099999 | -0.07 | -1.10 | 6.37 | 6.37 | 6.2699999 | 16995 |
| 1729719600 | 6.38 | -0.01 | -0.16 | 6.36 | 6.4 | 6.33 | 20029 |
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
