
Dynasil Corp of America (CE) (DYSL)
USOTC
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
4 | 0 | 0 | 1.8 | 1.8 | 1.8 | 900 | 1.8 | CS |
12 | 0.125 | 7.46268656716 | 1.675 | 1.8 | 1.675 | 634 | 1.73816412 | CS |
26 | -0.25 | -12.1951219512 | 2.05 | 2.05 | 1.675 | 475 | 1.73816412 | CS |
52 | -0.9 | -33.3333333333 | 2.7 | 2.7 | 1.675 | 16298 | 2.59087843 | CS |
156 | -0.6 | -25 | 2.4 | 3.5 | 1.675 | 10759 | 2.55316738 | CS |
260 | 0.88 | 95.652173913 | 0.92 | 3.5 | 0.72 | 9892 | 1.4716528 | CS |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1740090120 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
1740003720 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
1739917320 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
1739571720 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 0 |
1739485320 | 1.8 | 0.05 | 2.86 | 1.8 | 1.8 | 1.8 | 900 |
1739398980 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
1739312580 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
1739226180 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
1738966980 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
1738880580 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
1738794180 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
1738707780 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
1738621380 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
1738362180 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
1738275780 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
1738189380 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
1738102980 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
1738016580 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
1737757380 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
1737670980 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
1737584580 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
1737498180 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
1737152580 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
1737066180 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
1736979780 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
1736893380 | 1.75 | 0.08 | 4.48 | 1.75 | 1.75 | 1.75 | 101 |
1736806800 | 1.675 | 0 | 0.00 | 1.675 | 1.675 | 1.675 | 0 |
1736547600 | 1.675 | 0 | 0.00 | 1.675 | 1.675 | 1.675 | 0 |
1736374800 | 1.675 | 0 | 0.00 | 1.675 | 1.675 | 1.675 | 0 |
1736288400 | 1.675 | 0 | 0.00 | 1.675 | 1.675 | 1.675 | 0 |
1736202000 | 1.675 | 0 | 0.00 | 1.675 | 1.675 | 1.675 | 0 |
1735942800 | 1.675 | 0 | 0.00 | 1.675 | 1.675 | 1.675 | 0 |
1735856400 | 1.675 | 0 | 0.00 | 1.675 | 1.675 | 1.675 | 0 |
1735683600 | 1.675 | 0 | 0.00 | 1.675 | 1.675 | 1.675 | 0 |
1735597200 | 1.675 | 0 | 0.00 | 1.675 | 1.675 | 1.675 | 0 |
1735338000 | 1.675 | -0.38 | -18.29 | 1.675 | 1.675 | 1.675 | 900 |
1735223400 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
1735050600 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
1734964200 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
1734705000 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
1734618600 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
1734532200 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
1734445800 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
1734359400 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
1734100200 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
1734013800 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
1733927400 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
1733841000 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
1733754600 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
1733495400 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
1733409000 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
1733322600 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
1733236200 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
1733149800 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
1732890600 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
1732717800 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
1732631400 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
1732545000 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
1732285800 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
1732199400 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
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