Hot Features
プレミアム
Dexco S.A. (DXCO3)
BOV
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | -0.16 | -2.82186948854 | 5.67 | 5.9 | 5.27 | 2545060 | 5.71135635 | CS |
| 4 | -0.56 | -9.22570016474 | 6.07 | 6.44 | 5.27 | 2219906 | 5.92178749 | CS |
| 12 | -0.63 | -10.2605863192 | 6.14 | 6.44 | 5.27 | 2809926 | 5.97462633 | CS |
| 26 | -2.3 | -29.4494238156 | 7.81 | 8.96 | 5.27 | 3112302 | 7.08604426 | CS |
| 52 | -2.72 | -33.04981774 | 8.23 | 8.96 | 5.27 | 3157139 | 7.27658713 | CS |
| 156 | -7.21460032 | -56.6980505365 | 12.72460032 | 13.77892434 | 5.27 | 3952090 | 7.85777742 | CS |
| 260 | -12.84069145 | -69.9738834637 | 18.35069145 | 19.58679549 | 5.27 | 3835269 | 8.76989819 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741901400 | 5.51 | -0.09 | -1.61 | 5.5199999 | 5.64 | 5.2699999 | 5328300 |
| 1741814940 | 5.6 | -0.09 | -1.58 | 5.7 | 5.7 | 5.5599999 | 2481800 |
| 1741728600 | 5.69 | -0.12 | -2.07 | 5.82 | 5.82 | 5.62 | 2503800 |
| 1741642140 | 5.8099999 | 0.02 | 0.35 | 5.76 | 5.9 | 5.72 | 2313300 |
| 1741382940 | 5.79 | 0.14 | 2.48 | 5.64 | 5.82 | 5.6 | 3104200 |
| 1741296540 | 5.65 | -0.01 | -0.18 | 5.67 | 5.76 | 5.62 | 2322200 |
| 1741210140 | 5.66 | 0.01 | 0.18 | 5.65 | 5.75 | 5.6 | 2184400 |
| 1740778200 | 5.65 | -0.23 | -3.91 | 5.83 | 5.89 | 5.62 | 2654400 |
| 1740691740 | 5.88 | 0.05 | 0.86 | 5.8 | 5.94 | 5.8 | 3120800 |
| 1740605400 | 5.83 | -0.17 | -2.83 | 6.04 | 6.07 | 5.79 | 4087200 |
| 1740519000 | 6 | 0.01 | 0.17 | 6.04 | 6.04 | 5.94 | 1240100 |
| 1740432540 | 5.99 | -0.22 | -3.54 | 6.26 | 6.26 | 5.98 | 951600 |
| 1740173400 | 6.21 | -0.01 | -0.16 | 6.25 | 6.33 | 6.16 | 1636200 |
| 1740087000 | 6.22 | 0.08 | 1.30 | 6.18 | 6.23 | 6.12 | 1719400 |
| 1740000540 | 6.14 | -0.16 | -2.54 | 6.2699999 | 6.28 | 6.09 | 1733400 |
| 1739914140 | 6.3 | -0.07 | -1.10 | 6.4 | 6.42 | 6.2699999 | 1442300 |
| 1739827800 | 6.37 | 0.06 | 0.95 | 6.34 | 6.44 | 6.28 | 1638000 |
| 1739568600 | 6.3099999 | 0.23 | 3.78 | 6.11 | 6.37 | 6.11 | 3952600 |
| 1739482140 | 6.08 | -0.02 | -0.33 | 6.07 | 6.11 | 5.99 | 872600 |
| 1739395740 | 6.1 | -0.17 | -2.71 | 6.21 | 6.24 | 6.04 | 2729600 |
| 1739309400 | 6.2699999 | 0.24 | 3.98 | 6.03 | 6.2699999 | 6.0199999 | 3345400 |
| 1739222940 | 6.03 | -0.02 | -0.33 | 6.05 | 6.12 | 6 | 1096000 |
| 1738963800 | 6.05 | -0.04 | -0.66 | 6.09 | 6.11 | 5.97 | 3910700 |
| 1738877340 | 6.09 | 0.31 | 5.36 | 5.78 | 6.09 | 5.78 | 1955700 |
| 1738790940 | 5.78 | -0.02 | -0.34 | 5.8 | 5.84 | 5.71 | 2129100 |
| 1738704600 | 5.8 | -0.09 | -1.53 | 5.89 | 5.9 | 5.79 | 2225300 |
| 1738618200 | 5.89 | -0.01 | -0.17 | 5.85 | 5.99 | 5.83 | 1602600 |
| 1738358940 | 5.9 | -0.16 | -2.64 | 6.0199999 | 6.1 | 5.86 | 2952700 |
| 1738272540 | 6.0599999 | 0.1 | 1.68 | 5.96 | 6.14 | 5.94 | 3359900 |
| 1738186200 | 5.96 | 0.03 | 0.51 | 5.95 | 5.97 | 5.87 | 1391800 |
| 1738099740 | 5.93 | -0.1 | -1.66 | 5.98 | 6.07 | 5.87 | 1891500 |
| 1738013340 | 6.03 | 0.11 | 1.86 | 5.86 | 6.14 | 5.86 | 2115800 |
| 1737754200 | 5.92 | -0.13 | -2.15 | 6.04 | 6.09 | 5.89 | 1832600 |
| 1737667740 | 6.05 | 0.05 | 0.83 | 6.07 | 6.07 | 5.97 | 2108700 |
| 1737581400 | 6 | 0.08 | 1.35 | 5.92 | 6.05 | 5.92 | 1497400 |
| 1737495000 | 5.92 | -0.01 | -0.17 | 5.9 | 5.99 | 5.89 | 1305600 |
| 1737408600 | 5.93 | 0.03 | 0.51 | 5.87 | 6 | 5.79 | 1337100 |
| 1737149400 | 5.9 | 0.08 | 1.37 | 5.82 | 5.95 | 5.8 | 2458100 |
| 1737062940 | 5.82 | -0.28 | -4.59 | 6.1 | 6.15 | 5.8 | 2673700 |
| 1736976540 | 6.1 | 0.21 | 3.57 | 5.92 | 6.23 | 5.92 | 2327700 |
| 1736890140 | 5.89 | -0.01 | -0.17 | 5.9 | 5.97 | 5.8099999 | 3089800 |
| 1736803740 | 5.9 | -0.01 | -0.17 | 5.88 | 6.04 | 5.86 | 2703300 |
| 1736544540 | 5.91 | 0.01 | 0.17 | 5.9 | 5.91 | 5.75 | 2125200 |
| 1736458140 | 5.9 | -0.01 | -0.17 | 5.9 | 5.94 | 5.85 | 1103300 |
| 1736371740 | 5.91 | -0.12 | -1.99 | 6.0199999 | 6.0199999 | 5.85 | 2601200 |
| 1736285400 | 6.03 | 0.17 | 2.90 | 5.88 | 6.03 | 5.87 | 2467400 |
| 1736198940 | 5.86 | 0.08 | 1.38 | 5.98 | 5.98 | 5.7699999 | 3692300 |
| 1735939740 | 5.78 | -0.09 | -1.53 | 5.83 | 5.9 | 5.73 | 7669100 |
| 1735853400 | 5.87 | -0.09 | -1.51 | 6.0199999 | 6.0199999 | 5.84 | 4196000 |
| 1735594200 | 5.96 | -0.11 | -1.81 | 6.01 | 6.08 | 5.89 | 7950000 |
| 1735334940 | 6.07 | -0.02 | -0.33 | 6.13 | 6.13 | 5.98 | 5377800 |
| 1735248540 | 6.09 | -0.02 | -0.33 | 6.15 | 6.15 | 6 | 3821200 |
| 1734989340 | 6.11 | -0.16 | -2.55 | 6.23 | 6.23 | 6.0199999 | 4744900 |
| 1734730200 | 6.2699999 | 0.23 | 3.81 | 6.01 | 6.38 | 5.97 | 9016000 |
| 1734643800 | 6.04 | -0.13 | -2.11 | 6.14 | 6.19 | 6.0199999 | 4973200 |
| 1734557400 | 6.17 | -0.3 | -4.64 | 6.49 | 6.49 | 6.17 | 4839400 |
| 1734470940 | 6.47 | 0.02 | 0.31 | 6.5 | 6.5599999 | 6.38 | 2493500 |
| 1734384540 | 6.45 | -0.04 | -0.62 | 6.55 | 6.55 | 6.43 | 2770800 |
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
