ドミニオン・エナジー【D】日足四本値・時系列データ
NYSE
株価 15分ディレイ
こちらは株探プレミアム 「米国株プラン」 または
「日米セットプラン」
限定コンテンツ"
です。プランをご契約して見ることができます。
株探プレミアムに申し込む(初回無料体験付き)
プレミアム会員の方はこちらからログイン
プレミアム会員になると...
株探プレミアムに登録すると...
初回30日間無料!
お気に入り銘柄を無制限で登録できたり、株価をリアルタイムでご覧いただけます。
52週高値 62.46 (25/08/20)
52週安値 48.07 (25/04/09)
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/08/22 | 61.50 | 62.42 | 61.50 | 61.90 | +0.65 | +1.06 | 4,595,562 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/08/21 | 61.25 | 61.57 | 60.96 | 61.25 | -0.27 | -0.44 | 2,557,822 |
25/08/20 | 61.58 | 62.46 | 61.37 | 61.52 | +0.22 | +0.36 | 3,052,099 |
25/08/19 | 60.53 | 61.33 | 60.51 | 61.30 | +0.90 | +1.49 | 2,831,796 |
25/08/18 | 61.21 | 61.27 | 60.35 | 60.40 | -0.74 | -1.21 | 2,865,667 |
25/08/15 | 61.31 | 61.32 | 60.74 | 61.14 | -0.04 | -0.07 | 6,543,694 |
25/08/14 | 61.83 | 61.99 | 60.98 | 61.18 | -0.92 | -1.48 | 3,875,933 |
25/08/13 | 61.58 | 62.15 | 61.33 | 62.10 | +0.79 | +1.29 | 4,103,203 |
25/08/12 | 61.49 | 61.77 | 60.98 | 61.31 | -0.18 | -0.29 | 3,461,594 |
25/08/11 | 62.00 | 62.17 | 61.48 | 61.49 | -0.32 | -0.52 | 4,151,755 |
25/08/08 | 62.00 | 62.26 | 61.56 | 61.81 | +0.07 | +0.11 | 3,894,854 |
25/08/07 | 60.84 | 61.98 | 60.61 | 61.74 | +0.77 | +1.26 | 5,414,627 |
25/08/06 | 61.25 | 61.90 | 60.95 | 60.97 | -0.11 | -0.18 | 5,408,664 |
25/08/05 | 61.32 | 61.67 | 60.62 | 61.08 | -0.05 | -0.08 | 10,023,111 |
25/08/04 | 60.64 | 61.58 | 60.31 | 61.13 | +0.72 | +1.19 | 6,820,180 |
25/08/01 | 59.08 | 60.78 | 59.05 | 60.41 | +1.96 | +3.35 | 7,653,317 |
25/07/31 | 57.74 | 58.51 | 57.53 | 58.45 | +0.20 | +0.34 | 9,137,957 |
25/07/30 | 58.65 | 59.00 | 58.00 | 58.25 | -0.41 | -0.70 | 4,091,908 |
25/07/29 | 58.15 | 58.69 | 57.89 | 58.66 | +0.66 | +1.14 | 2,976,843 |
25/07/28 | 58.60 | 58.69 | 57.82 | 58.00 | -0.75 | -1.28 | 2,908,179 |
25/07/25 | 58.75 | 58.98 | 58.45 | 58.75 | 0.00 | ー | 2,908,667 |
25/07/24 | 58.36 | 59.14 | 58.17 | 58.75 | +0.46 | +0.79 | 3,970,657 |
25/07/23 | 58.55 | 58.87 | 57.90 | 58.29 | -0.22 | -0.38 | 5,192,320 |
25/07/22 | 57.82 | 58.63 | 57.44 | 58.51 | +0.82 | +1.42 | 4,017,994 |
25/07/21 | 58.16 | 58.35 | 57.67 | 57.69 | -0.40 | -0.69 | 4,380,478 |
25/07/18 | 57.76 | 58.68 | 57.61 | 58.09 | +0.48 | +0.83 | 5,451,467 |
25/07/17 | 56.91 | 57.97 | 56.72 | 57.61 | +0.44 | +0.77 | 3,787,904 |
25/07/16 | 56.58 | 57.36 | 56.41 | 57.17 | +0.62 | +1.10 | 4,411,231 |
25/07/15 | 56.99 | 57.11 | 56.19 | 56.55 | -0.65 | -1.14 | 2,985,879 |
25/07/14 | 57.31 | 57.65 | 56.79 | 57.20 | -0.19 | -0.33 | 3,219,214 |
25/07/11 | 57.52 | 57.84 | 57.12 | 57.39 | -0.77 | -1.32 | 4,726,273 |