Hot Features
プレミアム
Dimensional US Small Cap Etf (DFAS)
AMEX
登録してリアルタイムのチャート、分析ツール、価格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 | 1.4 | 2.10526315789 | 66.5 | 68.2 | 66.21 | 419827 | 67.53165934 | SP |
| 4 | 2.35 | 3.58504958047 | 65.55 | 68.2 | 63.455 | 506658 | 65.77356856 | SP |
| 12 | 2.97 | 4.57415678423 | 64.93 | 71.78 | 63.455 | 423685 | 67.23967267 | SP |
| 26 | 3.95 | 6.1767005473 | 63.95 | 71.78 | 58 | 327959 | 65.59776572 | SP |
| 52 | 8.82 | 14.9289099526 | 59.08 | 71.78 | 56.8742 | 303613 | 63.08566441 | SP |
| 156 | 13.93 | 25.8106355383 | 53.97 | 71.78 | 46.108 | 281074 | 56.49987768 | SP |
| 260 | 8.56 | 14.4253454668 | 59.34 | 71.78 | 46.108 | 251218 | 56.66672865 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737675000 | 67.7 | 0 | 0.00 | 67.7 | 67.7 | 67.7 | 0 |
| 1737588600 | 67.7 | -0.5 | -0.73 | 68.17 | 68.1886 | 67.6701 | 444523 |
| 1737502200 | 68.2 | 1.08 | 1.61 | 67.79 | 68.2 | 67.59 | 510253 |
| 1737156600 | 67.12 | 0.35 | 0.52 | 67.28 | 67.31 | 66.8708 | 388552 |
| 1737070200 | 66.769999 | 0.15 | 0.23 | 66.5 | 66.92 | 66.209999 | 335981 |
| 1736983800 | 66.62 | 1.19 | 1.82 | 66.87 | 66.894999 | 66.2127 | 465395 |
| 1736897400 | 65.43 | 0.91 | 1.41 | 65.04 | 65.519999 | 64.7201 | 401881 |
| 1736811000 | 64.519999 | 0.4 | 0.62 | 63.59 | 64.54 | 63.455 | 358099 |
| 1736551800 | 64.12 | -1.15 | -1.76 | 64.2324 | 64.5406 | 63.7237 | 866643 |
| 1736379000 | 65.269999 | -0.05 | -0.08 | 64.76 | 65.33 | 64.47 | 508394 |
| 1736292600 | 65.319999 | -0.42 | -0.64 | 66.0985 | 66.22 | 64.92 | 593697 |
| 1736206200 | 65.739999 | 0.06 | 0.09 | 66.16 | 66.55 | 65.67 | 510152 |
| 1735947000 | 65.68 | 0.69 | 1.06 | 65.26 | 65.745 | 64.84 | 660907 |
| 1735860600 | 64.989999 | -0.09 | -0.14 | 65.58 | 65.994 | 64.66 | 377689 |
| 1735687800 | 65.08 | 0.06 | 0.09 | 65.33 | 65.68 | 64.9201 | 364165 |
| 1735601400 | 65.019999 | -0.43 | -0.66 | 64.89 | 65.304 | 64.25 | 631080 |
| 1735342200 | 65.45 | -0.79 | -1.19 | 65.849999 | 66.1499 | 64.87 | 323652 |
| 1735255800 | 66.239999 | 0.41 | 0.62 | 65.55 | 66.305 | 65.31 | 872131 |
| 1735077840 | 65.83 | 0.56 | 0.86 | 65.45 | 65.849999 | 65.019999 | 279174 |
| 1734996600 | 65.269999 | -0.02 | -0.03 | 65.18 | 65.3094 | 64.69 | 542103 |
| 1734737400 | 65.29 | 0.41 | 0.63 | 64.55 | 65.995 | 64.4957 | 663991 |
| 1734651000 | 64.879999 | -0.12 | -0.18 | 65.75 | 66 | 64.69 | 727700 |
| 1734564600 | 65 | -2.6 | -3.85 | 67.94 | 68.1487 | 64.635 | 548979 |
| 1734478200 | 67.6 | -1.12 | -1.63 | 68.2 | 68.37 | 67.48 | 723789 |
| 1734391800 | 68.72 | 0.15 | 0.22 | 68.58 | 69.01 | 68.3173 | 508243 |
| 1734132600 | 68.57 | -0.49 | -0.71 | 68.93 | 69.06 | 68.25 | 324618 |
| 1734046200 | 69.06 | -0.67 | -0.96 | 69.6397 | 69.705 | 69.035 | 325240 |
| 1733959800 | 69.73 | 0.47 | 0.68 | 69.84 | 70.0299 | 69.4 | 573955 |
| 1733873400 | 69.26 | -0.24 | -0.35 | 69.3 | 69.8012 | 68.97 | 318939 |
| 1733787000 | 69.5 | -0.33 | -0.47 | 70.27 | 70.46 | 69.4901 | 396239 |
| 1733527800 | 69.83 | -0.07 | -0.10 | 70.33 | 70.33 | 69.6401 | 335552 |
| 1733441400 | 69.9 | -0.75 | -1.06 | 70.62 | 70.62 | 69.79 | 294361 |
| 1733355000 | 70.65 | 0.22 | 0.31 | 70.51 | 70.7399 | 70.1662 | 358794 |
| 1733268600 | 70.43 | -0.29 | -0.41 | 70.66 | 70.665 | 70.17 | 671885 |
| 1733182200 | 70.72 | 0.03 | 0.04 | 70.76 | 70.97 | 70.2367 | 258504 |
| 1732917840 | 70.69 | 0.3 | 0.43 | 70.86 | 71.0599 | 70.54 | 94920 |
| 1732750200 | 70.39 | -0.22 | -0.31 | 70.85 | 71.31 | 70.345 | 236266 |
| 1732663800 | 70.61 | -0.54 | -0.76 | 70.91 | 70.91 | 70.21 | 357281 |
| 1732577400 | 71.15 | 1.16 | 1.66 | 70.7 | 71.78 | 70.7 | 311752 |
| 1732318200 | 69.99 | 1.21 | 1.76 | 69.02 | 70.0599 | 69.02 | 304957 |
| 1732231800 | 68.78 | 1.12 | 1.66 | 67.98 | 68.96 | 67.78 | 393246 |
| 1732145400 | 67.66 | 0.11 | 0.16 | 67.43 | 67.66 | 66.879999 | 321765 |
| 1732059000 | 67.55 | 0.08 | 0.12 | 66.84 | 67.55 | 66.65 | 345985 |
| 1731972600 | 67.47 | 0.2 | 0.30 | 67.52 | 67.79 | 67.2901 | 344411 |
| 1731713400 | 67.27 | -0.81 | -1.19 | 68.0737 | 68.11 | 67.11 | 396506 |
| 1731627000 | 68.08 | -0.77 | -1.12 | 69.1472 | 69.1472 | 67.9143 | 325212 |
| 1731540600 | 68.85 | -0.52 | -0.75 | 69.72 | 69.9197 | 68.77 | 424695 |
| 1731454200 | 69.37 | -0.9 | -1.28 | 69.88 | 70.2977 | 69.1 | 348666 |
| 1731367800 | 70.27 | 0.99 | 1.43 | 69.96 | 70.47 | 69.87 | 304293 |
| 1731108600 | 69.28 | 0.32 | 0.46 | 68.96 | 69.43 | 68.81 | 460730 |
| 1731022200 | 68.96 | -0.36 | -0.52 | 69.2599 | 69.5299 | 68.755 | 362872 |
| 1730935800 | 69.32 | 3.76 | 5.74 | 68.73 | 69.345 | 68.08 | 427274 |
| 1730849400 | 65.56 | 1.09 | 1.69 | 64.4 | 65.56 | 64.25 | 213820 |
| 1730763000 | 64.47 | 0.23 | 0.36 | 64.18 | 64.87 | 64.05 | 351144 |
| 1730500200 | 64.239999 | 0.33 | 0.52 | 64.44 | 64.76 | 64.093199 | 276810 |
| 1730413800 | 63.91 | -1.07 | -1.65 | 64.93 | 65 | 63.91 | 234783 |
| 1730327400 | 64.98 | 0.01 | 0.02 | 65 | 65.7748 | 64.92 | 325724 |
| 1730241000 | 64.97 | -0.11 | -0.17 | 64.64 | 64.97 | 64.425 | 262378 |
| 1730154600 | 65.08 | 0.92 | 1.43 | 64.599999 | 65.22 | 64.599999 | 722441 |
| 1729895400 | 64.16 | -0.33 | -0.51 | 64.89 | 64.98 | 64.079899 | 183927 |
| 1729809000 | 64.489999 | 0.1 | 0.16 | 64.65 | 64.65 | 64.11 | 187707 |
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
