Hot Features
プレミアム
DoubleLine Commercial Real Estate Debt ETF (DCRE)
AMEX
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 | -0.241 | -0.464444016188 | 51.89 | 51.89 | 51.61 | 22412 | 51.68374165 | SP |
| 4 | -0.141 | -0.272253330759 | 51.79 | 51.9 | 51.61 | 32222 | 51.74583201 | SP |
| 12 | -0.261 | -0.502793296089 | 51.91 | 52.08 | 51.61 | 47655 | 51.85414273 | SP |
| 26 | -0.371 | -0.713187235679 | 52.02 | 52.56 | 51.61 | 37720 | 51.9560466 | SP |
| 52 | -0.021 | -0.040642539191 | 51.67 | 52.56 | 51.61 | 33165 | 51.9734628 | SP |
| 156 | 0.429 | 0.837563451777 | 51.22 | 53.1066 | 50.82 | 29662 | 51.74968394 | SP |
| 260 | 0.429 | 0.837563451777 | 51.22 | 53.1066 | 50.82 | 29662 | 51.74968394 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780698600 | 51.649 | -0 | -0.00 | 51.64 | 51.66 | 51.6 | 23582 |
| 1780612200 | 51.65 | 0.01 | 0.02 | 51.63 | 51.68 | 51.6201 | 23799 |
| 1780525800 | 51.64 | -0.01 | -0.02 | 51.64 | 51.65 | 51.61 | 15192 |
| 1780439400 | 51.65 | -0.02 | -0.03 | 51.66 | 51.6697 | 51.62 | 26003 |
| 1780353000 | 51.665 | -0.18 | -0.34 | 51.66 | 51.69 | 51.6201 | 28625 |
| 1780093800 | 51.84 | 0.02 | 0.04 | 51.89 | 51.89 | 51.8 | 18440 |
| 1780007400 | 51.82 | 0.04 | 0.08 | 51.78 | 51.862 | 51.78 | 32194 |
| 1779921000 | 51.78 | 0 | 0.00 | 51.78 | 51.82 | 51.78 | 64750 |
| 1779834600 | 51.78 | 0.07 | 0.13 | 51.75 | 51.78 | 51.67 | 31418 |
| 1779489000 | 51.712 | -0.04 | -0.07 | 51.75 | 51.77 | 51.7 | 24853 |
| 1779402600 | 51.7471 | 0.07 | 0.13 | 51.71 | 51.8 | 51.7 | 40231 |
| 1779316200 | 51.68 | -0.04 | -0.08 | 51.71 | 51.88 | 51.68 | 45729 |
| 1779229800 | 51.72 | -0.04 | -0.07 | 51.73 | 51.76 | 51.69 | 74251 |
| 1779143400 | 51.755 | 0.01 | 0.02 | 51.71 | 51.81 | 51.71 | 25568 |
| 1778884200 | 51.745 | -0.04 | -0.07 | 51.73 | 51.7567 | 51.73 | 34639 |
| 1778797800 | 51.78 | 0.02 | 0.03 | 51.9 | 51.9 | 51.7701 | 15332 |
| 1778711400 | 51.765 | -0.02 | -0.03 | 51.72 | 51.81 | 51.72 | 27068 |
| 1778625000 | 51.78 | -0.04 | -0.08 | 51.79 | 51.83 | 51.76 | 18610 |
| 1778538600 | 51.82 | -0.01 | -0.02 | 51.81 | 51.87 | 51.8001 | 39656 |
| 1778279400 | 51.83 | 0 | 0.00 | 51.79 | 51.85 | 51.79 | 25866 |
| 1778193000 | 51.83 | 0 | 0.01 | 51.83 | 51.86 | 51.82 | 51322 |
| 1778106600 | 51.825 | -0.11 | -0.20 | 51.79 | 51.84 | 51.79 | 26014 |
| 1778020200 | 51.93 | 0.16 | 0.31 | 51.76 | 51.93 | 51.75 | 136958 |
| 1777933800 | 51.7687 | -0 | -0.00 | 51.74 | 51.84 | 51.74 | 37792 |
| 1777674600 | 51.77 | -0.21 | -0.39 | 51.79 | 51.83 | 51.77 | 32979 |
| 1777588200 | 51.975 | 0.05 | 0.09 | 51.94 | 52.03 | 51.93 | 21050 |
| 1777501800 | 51.93 | -0.08 | -0.15 | 51.96 | 51.97 | 51.92 | 27359 |
| 1777415400 | 52.0099 | 0.02 | 0.04 | 51.99 | 52.01 | 51.97 | 19747 |
| 1777329000 | 51.99 | 0.02 | 0.04 | 52.01 | 52.0499 | 51.93 | 34694 |
| 1777069800 | 51.97 | 0.02 | 0.04 | 51.97 | 52.0097 | 51.95 | 38165 |
| 1776983400 | 51.95 | 0.02 | 0.04 | 51.97 | 52 | 51.95 | 28434 |
| 1776897000 | 51.93 | -0.02 | -0.04 | 52.04 | 52.04 | 51.93 | 131929 |
| 1776810600 | 51.95 | -0.08 | -0.15 | 51.99 | 52.0195 | 51.95 | 20707 |
| 1776724200 | 52.0256 | 0.06 | 0.11 | 51.99 | 52.08 | 51.98 | 39883 |
| 1776465000 | 51.97 | 0.06 | 0.12 | 51.95 | 52.02 | 51.94 | 124368 |
| 1776378600 | 51.91 | -0.03 | -0.06 | 51.94 | 51.965 | 51.91 | 19447 |
| 1776292200 | 51.94 | 0.05 | 0.10 | 51.93 | 51.99 | 51.9 | 27665 |
| 1776205800 | 51.89 | -0.05 | -0.10 | 51.92 | 52 | 51.79 | 20888 |
| 1776119400 | 51.94 | 0.07 | 0.14 | 51.87 | 51.94 | 51.87 | 16419 |
| 1775860200 | 51.865 | 0.02 | 0.04 | 51.9 | 51.9 | 51.83 | 132645 |
| 1775773800 | 51.845 | 0.02 | 0.05 | 51.83 | 51.86 | 51.81 | 19794 |
| 1775687400 | 51.82 | 0.04 | 0.07 | 51.85 | 51.905 | 51.81 | 40504 |
| 1775601000 | 51.785 | 0 | 0.01 | 51.74 | 51.8 | 51.7201 | 17292 |
| 1775514600 | 51.78 | -0.03 | -0.06 | 51.75 | 51.7895 | 51.732 | 15928 |
| 1775169000 | 51.8087 | 0.07 | 0.13 | 51.74 | 51.815 | 51.74 | 44793 |
| 1775082600 | 51.74 | -0.22 | -0.42 | 51.74 | 51.82 | 51.74 | 13368 |
| 1774996200 | 51.96 | 0.03 | 0.06 | 51.95 | 51.98 | 51.92 | 15622 |
| 1774909800 | 51.93 | 0.08 | 0.15 | 51.9 | 51.96 | 51.89 | 33295 |
| 1774650600 | 51.8541 | 0 | 0.01 | 51.8 | 51.87 | 51.7802 | 29165 |
| 1774564200 | 51.85 | -0.03 | -0.06 | 51.89 | 51.91 | 51.84 | 29156 |
| 1774477800 | 51.88 | 0.04 | 0.07 | 51.76 | 51.9 | 51.76 | 147872 |
| 1774391400 | 51.8446 | -0 | -0.01 | 51.82 | 51.9699 | 51.81 | 618609 |
| 1774305000 | 51.8492 | 0.02 | 0.04 | 51.84 | 51.8899 | 51.8201 | 17527 |
| 1774045800 | 51.83 | -0.09 | -0.16 | 51.86 | 51.86 | 51.82 | 15231 |
| 1773959400 | 51.915 | -0.04 | -0.08 | 51.85 | 51.938 | 51.85 | 27069 |
| 1773873000 | 51.955 | -0.03 | -0.05 | 51.96 | 52.01 | 51.94 | 10646 |
| 1773786600 | 51.982 | -0.01 | -0.03 | 51.99 | 52.04 | 51.98 | 16771 |
| 1773700200 | 51.995 | 0.09 | 0.18 | 51.84 | 52.02 | 51.84 | 30071 |
| 1773441000 | 51.9 | -0.05 | -0.09 | 51.91 | 51.945 | 51.9 | 20578 |
| 1773354600 | 51.945 | -0.07 | -0.14 | 51.94 | 51.97 | 51.91 | 23198 |
| 1773268200 | 52.0185 | -0.05 | -0.09 | 52 | 52.07 | 51.98 | 31256 |
| 1773181800 | 52.065 | -0.01 | -0.02 | 52.03 | 52.1 | 52.03 | 20864 |
| 1773095400 | 52.078 | 0 | 0.01 | 52.02 | 52.095 | 52.002 | 23399 |
| 1772839800 | 52.075 | 0.05 | 0.11 | 51.98 | 52.11 | 51.97 | 21548 |
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
