Hot Features
プレミアム
Dimensional Emerging Markets Value ETF (DFEV)
AMEX
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなど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 | 0.45 | 1.68161434978 | 26.76 | 27.21 | 26.542 | 116180 | 26.88888583 | SP |
| 4 | 1.17 | 4.4930875576 | 26.04 | 27.21 | 26.03 | 225223 | 26.49426478 | SP |
| 12 | 0.42 | 1.56774916013 | 26.79 | 27.899 | 25.295 | 258267 | 26.30583509 | SP |
| 26 | 0.22 | 0.815116709893 | 26.99 | 29.45 | 25.295 | 164605 | 26.73005139 | SP |
| 52 | 2.17 | 8.6661341853 | 25.04 | 29.45 | 24.98 | 136048 | 26.76132279 | SP |
| 156 | 2.321 | 9.3254047973 | 24.889 | 29.45 | 20.2561 | 115768 | 24.8727925 | SP |
| 260 | 2.321 | 9.3254047973 | 24.889 | 29.45 | 20.2561 | 115768 | 24.8727925 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739575800 | 27.21 | 0.03 | 0.11 | 27.17 | 27.28 | 27.17 | 91211 |
| 1739489400 | 27.18 | 0.25 | 0.93 | 26.88 | 27.18 | 26.86 | 153737 |
| 1739403000 | 26.93 | 0.13 | 0.49 | 26.75 | 27 | 26.7001 | 117893 |
| 1739316600 | 26.8 | -0.08 | -0.30 | 26.74 | 26.85 | 26.68 | 106810 |
| 1739230200 | 26.88 | 0.31 | 1.17 | 26.79 | 26.88 | 26.74 | 78881 |
| 1738971000 | 26.57 | -0.07 | -0.26 | 26.76 | 26.8493 | 26.542 | 122452 |
| 1738884600 | 26.64 | 0.1 | 0.38 | 26.6 | 26.64 | 26.565 | 124477 |
| 1738798200 | 26.54 | -0.05 | -0.19 | 26.52 | 26.59 | 26.485 | 359947 |
| 1738711800 | 26.59 | 0.29 | 1.10 | 26.45 | 26.6336 | 26.43 | 166944 |
| 1738625400 | 26.3 | -0.13 | -0.49 | 26.07 | 26.3775 | 26.03 | 184396 |
| 1738366200 | 26.43 | -0.19 | -0.71 | 26.66 | 26.7199 | 26.3408 | 653968 |
| 1738279800 | 26.62 | 0.26 | 0.99 | 26.53 | 26.76 | 26.5 | 142917 |
| 1738193400 | 26.36 | 0.01 | 0.04 | 26.42 | 26.4963 | 26.3001 | 204144 |
| 1738107000 | 26.35 | 0.07 | 0.27 | 26.23 | 26.36 | 26.1029 | 247378 |
| 1738020600 | 26.28 | -0.31 | -1.17 | 26.31 | 26.3508 | 26.24 | 212909 |
| 1737761400 | 26.59 | 0.22 | 0.83 | 26.54 | 26.6199 | 26.4458 | 217249 |
| 1737675000 | 26.37 | 0 | 0.00 | 26.37 | 26.37 | 26.37 | 0 |
| 1737588600 | 26.37 | -0.02 | -0.08 | 26.43 | 26.43 | 26.322 | 517366 |
| 1737502200 | 26.39 | 0.2 | 0.76 | 26.328 | 26.42 | 26.23 | 330076 |
| 1737156600 | 26.19 | 0.25 | 0.96 | 26.04 | 26.28 | 26.04 | 108034 |
| 1737070200 | 25.94 | -0.03 | -0.12 | 26.07 | 26.07 | 25.92 | 378422 |
| 1736983800 | 25.97 | 0.22 | 0.85 | 26.07 | 26.07 | 25.6038 | 747977 |
| 1736897400 | 25.75 | 0.31 | 1.22 | 25.76 | 25.76 | 25.635 | 1212265 |
| 1736811000 | 25.44 | -0.09 | -0.35 | 25.32 | 25.44 | 25.295 | 765872 |
| 1736551800 | 25.53 | -0.59 | -2.26 | 25.59 | 25.65 | 25.505 | 429675 |
| 1736379000 | 26.12 | -0.08 | -0.31 | 26.0001 | 26.14 | 26 | 301586 |
| 1736292600 | 26.2 | -0.09 | -0.34 | 26.39 | 26.4 | 26.1704 | 673393 |
| 1736206200 | 26.29 | 0.05 | 0.19 | 26.31 | 26.4436 | 26.275375 | 1130732 |
| 1735947000 | 26.24 | 0.14 | 0.54 | 26.2 | 26.25 | 26.125 | 631169 |
| 1735860600 | 26.1 | -0.11 | -0.42 | 26.19 | 26.2073 | 26.031 | 385184 |
| 1735687800 | 26.21 | -0.03 | -0.11 | 26.24 | 26.29 | 26.1301 | 110244 |
| 1735601400 | 26.24 | -0.2 | -0.76 | 26.27 | 26.3 | 26.1301 | 155106 |
| 1735342200 | 26.44 | -0.09 | -0.34 | 26.39 | 26.44 | 26.3149 | 116943 |
| 1735255800 | 26.53 | -0.12 | -0.45 | 26.46 | 26.58 | 26.45 | 108943 |
| 1735077840 | 26.65 | 0.16 | 0.60 | 26.55 | 26.65 | 26.454 | 43972 |
| 1734996600 | 26.49 | 0.13 | 0.47 | 26.35 | 26.5 | 26.3201 | 306731 |
| 1734737400 | 26.365 | 0.05 | 0.21 | 26.2 | 26.49 | 26.185 | 140881 |
| 1734651000 | 26.31 | 0.15 | 0.57 | 26.4503 | 26.4503 | 26.26 | 161454 |
| 1734564600 | 26.16 | -0.6 | -2.24 | 26.74 | 26.8053 | 26.13 | 213391 |
| 1734478200 | 26.76 | -0.33 | -1.22 | 26.68 | 26.82 | 26.6237 | 141144 |
| 1734391800 | 27.09 | -0.11 | -0.40 | 27.13 | 27.17 | 26.8008 | 343614 |
| 1734132600 | 27.2 | -0.09 | -0.33 | 27.2 | 27.2 | 27.1055 | 71813 |
| 1734046200 | 27.29 | -0.16 | -0.58 | 27.3 | 27.38 | 27.24 | 85596 |
| 1733959800 | 27.45 | 0.14 | 0.51 | 27.43 | 27.46 | 27.35 | 82974 |
| 1733873400 | 27.31 | -0.43 | -1.55 | 27.45 | 27.46 | 27.3024 | 94022 |
| 1733787000 | 27.74 | 0.52 | 1.91 | 27.8 | 27.899 | 27.6999 | 97735 |
| 1733527800 | 27.22 | -0.05 | -0.18 | 27.36 | 27.36 | 27.2037 | 62884 |
| 1733441400 | 27.27 | 0.13 | 0.48 | 27.24 | 27.31 | 27.2027 | 111604 |
| 1733355000 | 27.14 | 0.02 | 0.07 | 27.16 | 27.201 | 27.111419 | 144301 |
| 1733268600 | 27.12 | 0.12 | 0.44 | 27.013 | 27.16 | 26.89 | 95297 |
| 1733182200 | 27 | -0.01 | -0.04 | 26.95 | 27.0565 | 26.88 | 82283 |
| 1732917840 | 27.01 | 0.12 | 0.45 | 26.71 | 27.03 | 26.71 | 57434 |
| 1732750200 | 26.89 | -0.02 | -0.07 | 26.98 | 27.0391 | 26.8223 | 62393 |
| 1732663800 | 26.91 | -0.1 | -0.37 | 27 | 27 | 26.85 | 71976 |
| 1732577400 | 27.01 | 0.13 | 0.48 | 27.04 | 27.08 | 26.93 | 127915 |
| 1732318200 | 26.88 | 0.01 | 0.04 | 26.79 | 26.8877 | 26.7895 | 64153 |
| 1732231800 | 26.87 | -0.05 | -0.19 | 26.83 | 26.9031 | 26.78 | 106027 |
| 1732145400 | 26.92 | 0.03 | 0.11 | 26.9 | 26.92 | 26.7801 | 90258 |
| 1732059000 | 26.89 | 0.02 | 0.07 | 26.82 | 26.95 | 26.8 | 85638 |
| 1731972600 | 26.87 | 0.31 | 1.17 | 26.73 | 26.8978 | 26.724 | 92094 |
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
