株探米国株

PR
DOCSNYSE

ドキシミティ 日足四本値・時系列データ

27.73$
-5.59$
-16.78%
NY 06日 16:00
日本 07日 06:00
27.80$
+0.07$
+0.26%
NY 06日 19:56
日本 07日 09:56
株価は15分ディレイ
リアルタイムに変更する
52週高値 52週安値
85.21 (25/02/10)
32.66 (26/02/05)

本日株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/06 23.69 27.89 23.66 27.73 -5.59 -17% 23,126,300株

日次株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/05 34.55 35.83 32.66 33.32 -1.93 -5.48% 9,770,237株
26/02/04 34.70 36.42 33.77 35.25 +0.40 +1.15% 4,664,244株
26/02/03 36.99 37.29 34.31 34.85 -2.44 -6.54% 4,362,191株
26/02/02 37.30 38.39 36.83 37.29 -0.18 -0.48% 5,214,189株
26/01/30 38.19 38.79 37.35 37.47 -1.16 -3.00% 3,175,523株
26/01/29 38.37 38.71 37.33 38.63 -0.10 -0.26% 3,326,955株
26/01/28 39.29 39.43 38.46 38.73 -0.23 -0.59% 1,874,699株
26/01/27 40.31 40.49 38.90 38.96 -1.44 -3.56% 2,304,623株
26/01/26 40.50 41.12 40.30 40.40 -0.23 -0.57% 1,371,566株
26/01/23 40.81 41.13 40.30 40.63 -0.17 -0.42% 1,627,791株
26/01/22 40.25 41.20 39.99 40.80 +0.95 +2.38% 2,445,179株
26/01/21 41.50 41.65 39.50 39.85 -1.25 -3.04% 2,733,298株
26/01/20 40.56 42.13 40.09 41.10 -0.16 -0.39% 2,643,687株
26/01/16 41.37 41.88 40.79 41.26 +0.21 +0.51% 2,660,889株
26/01/15 40.83 41.49 40.25 41.05 +0.78 +1.94% 2,330,609株
26/01/14 41.37 41.58 39.95 40.27 -1.09 -2.64% 3,497,801株
26/01/13 44.05 44.18 41.34 41.36 -2.50 -5.70% 3,269,082株
26/01/12 43.50 44.05 42.66 43.86 +0.07 +0.16% 2,053,111株
26/01/09 44.70 45.17 43.51 43.79 +0.05 +0.11% 2,563,009株
26/01/08 46.30 46.66 43.46 43.74 -2.75 -5.92% 4,111,446株
26/01/07 45.55 46.69 44.74 46.49 +0.80 +1.75% 2,370,061株
26/01/06 45.95 46.75 44.96 45.69 0.00 ー 3,227,796株
26/01/05 43.49 46.16 43.42 45.69 +2.40 +5.54% 3,670,014株
26/01/02 44.65 44.99 43.21 43.29 -0.99 -2.24% 2,283,952株
25/12/31 44.54 44.69 44.15 44.28 -0.30 -0.67% 2,025,531株
25/12/30 43.96 44.82 43.86 44.58 +0.35 +0.79% 1,769,704株
25/12/29 43.76 44.53 43.76 44.23 +0.54 +1.24% 1,997,264株
25/12/26 43.54 43.90 43.46 43.69 -0.09 -0.21% 1,514,235株
25/12/24 43.73 44.20 43.41 43.78 +0.25 +0.57% 1,213,007株
25/12/23 44.33 44.62 43.25 43.53 -1.45 -3.22% 3,126,795株