Hot Features
プレミアム
Dimensional International Small Cap ETF (DFIS)
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 | -0.84 | -3.27740928599 | 25.63 | 25.66 | 24.7662 | 1130735 | 25.24842272 | SP |
| 4 | -0.01 | -0.0403225806452 | 24.8 | 26.0611 | 24.66 | 482200 | 25.25362273 | SP |
| 12 | -1.82 | -6.83953400977 | 26.61 | 27.0799 | 24.66 | 413417 | 25.48348164 | SP |
| 26 | -0.21 | -0.84 | 25 | 27.0799 | 23.6 | 398830 | 25.58013704 | SP |
| 52 | 1.12 | 4.73172792564 | 23.67 | 27.0799 | 22.9501 | 391852 | 25.14001919 | SP |
| 156 | -0.08 | -0.32167269803 | 24.87 | 27.0799 | 17.91 | 252600 | 23.54771935 | SP |
| 260 | -0.08 | -0.32167269803 | 24.87 | 27.0799 | 17.91 | 252600 | 23.54771935 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734478200 | 24.79 | -0.34 | -1.35 | 24.85 | 24.9 | 24.7662 | 594691 |
| 1734391800 | 25.13 | -0.14 | -0.55 | 25.13 | 25.3 | 25.085 | 263992 |
| 1734132600 | 25.27 | -0.04 | -0.16 | 25.39 | 25.39 | 25.1768 | 1007512 |
| 1734046200 | 25.31 | -0.29 | -1.13 | 25.46 | 25.5287 | 25.31 | 3618790 |
| 1733959800 | 25.6 | 0.13 | 0.51 | 25.63 | 25.66 | 25.52 | 168691 |
| 1733873400 | 25.47 | -0.12 | -0.47 | 25.59 | 25.59 | 25.45 | 151918 |
| 1733787000 | 25.59 | -0.05 | -0.20 | 25.82 | 25.92 | 25.59 | 223116 |
| 1733527800 | 25.64 | -0.06 | -0.23 | 25.77 | 25.7762 | 25.5572 | 482939 |
| 1733441400 | 25.7 | 0.23 | 0.90 | 25.68 | 25.7588 | 25.6092 | 335142 |
| 1733355000 | 25.47 | 0 | 0.00 | 25.47 | 26.0611 | 25.41 | 207908 |
| 1733268600 | 25.47 | 0.2 | 0.79 | 25.46 | 25.53 | 25.36 | 235744 |
| 1733182200 | 25.27 | -0.12 | -0.47 | 25.31 | 25.36 | 25.13 | 170985 |
| 1732917840 | 25.39 | 0.3 | 1.20 | 25.24 | 25.39 | 25.125 | 100957 |
| 1732750200 | 25.09 | 0.15 | 0.60 | 25.01 | 25.19 | 24.9789 | 280184 |
| 1732663800 | 24.94 | -0.08 | -0.32 | 24.99 | 24.99 | 24.78 | 361292 |
| 1732577400 | 25.02 | 0.06 | 0.24 | 25.11 | 25.14 | 24.9598 | 181752 |
| 1732318200 | 24.96 | 0.16 | 0.65 | 24.84 | 25.0199 | 24.84 | 186854 |
| 1732231800 | 24.8 | 0.01 | 0.04 | 24.8 | 25.45 | 24.6901 | 242371 |
| 1732145400 | 24.79 | -0.15 | -0.60 | 24.8 | 24.82 | 24.66 | 346963 |
| 1732059000 | 24.94 | -0.03 | -0.12 | 24.78 | 25.05 | 24.7201 | 409946 |
| 1731972600 | 24.97 | 0.17 | 0.69 | 24.82 | 24.9904 | 24.81 | 385473 |
| 1731713400 | 24.8 | -0.01 | -0.04 | 24.82 | 24.88 | 24.6799 | 403163 |
| 1731627000 | 24.81 | -0.02 | -0.08 | 24.97 | 24.99 | 24.78 | 801859 |
| 1731540600 | 24.83 | -0.14 | -0.56 | 24.94 | 25.15 | 24.7211 | 229925 |
| 1731454200 | 24.97 | -0.4 | -1.58 | 25.26 | 25.26 | 24.8101 | 293295 |
| 1731367800 | 25.37 | -0.1 | -0.39 | 25.54 | 25.54 | 25.3301 | 244280 |
| 1731108600 | 25.47 | -0.31 | -1.20 | 25.52 | 25.68 | 25.3151 | 219682 |
| 1731022200 | 25.78 | 0.44 | 1.74 | 25.65 | 25.8199 | 25.6 | 212395 |
| 1730935800 | 25.34 | -0.39 | -1.52 | 25.3 | 25.6 | 25.0701 | 196875 |
| 1730849400 | 25.73 | 0.3 | 1.18 | 25.61 | 25.73 | 25.442 | 181042 |
| 1730763000 | 25.43 | 0.07 | 0.28 | 25.48 | 25.63 | 25.3501 | 842116 |
| 1730500200 | 25.36 | -0.06 | -0.24 | 25.53 | 25.5687 | 25.3475 | 221692 |
| 1730413800 | 25.42 | -0.08 | -0.31 | 25.45 | 25.48 | 25.165 | 794492 |
| 1730327400 | 25.5 | 0.05 | 0.20 | 25.43 | 25.67 | 25.43 | 180669 |
| 1730241000 | 25.45 | -0.19 | -0.74 | 25.53 | 25.5499 | 25.28 | 1548500 |
| 1730154600 | 25.64 | 0.15 | 0.59 | 25.56 | 25.6781 | 25.543 | 1478290 |
| 1729895400 | 25.49 | -0.11 | -0.43 | 25.65 | 25.65 | 25.39 | 163094 |
| 1729809000 | 25.6 | 0.05 | 0.20 | 25.69 | 25.82 | 25.41 | 2371626 |
| 1729722600 | 25.55 | -0.36 | -1.39 | 25.61 | 25.78 | 25.4 | 338834 |
| 1729636200 | 25.91 | -0.1 | -0.37 | 25.86 | 26.02 | 25.8301 | 153453 |
| 1729549800 | 26.005 | -0.32 | -1.20 | 26.19 | 26.3338 | 25.9586 | 149147 |
| 1729290600 | 26.32 | 0.2 | 0.77 | 26.29 | 26.5 | 26.11 | 115317 |
| 1729204200 | 26.12 | -0.1 | -0.38 | 26.26 | 26.48 | 26.1 | 207001 |
| 1729117800 | 26.22 | 0.1 | 0.38 | 26.18 | 26.25 | 26.1501 | 188076 |
| 1729031400 | 26.12 | -0.1 | -0.38 | 26.26 | 26.29 | 26.0501 | 186241 |
| 1728945000 | 26.22 | -0.05 | -0.19 | 26.17 | 26.29 | 26.01 | 312508 |
| 1728685800 | 26.27 | 0.14 | 0.54 | 26.15 | 26.35 | 26.15 | 179938 |
| 1728599400 | 26.13 | -0.09 | -0.34 | 26.05 | 26.32 | 26.01 | 225466 |
| 1728513000 | 26.22 | 0.02 | 0.08 | 26.12 | 26.2599 | 26.0287 | 242678 |
| 1728426600 | 26.2 | -0.08 | -0.30 | 26.24 | 26.3928 | 26.105 | 182058 |
| 1728340200 | 26.28 | -0.29 | -1.09 | 26.44 | 26.55 | 26.2001 | 136789 |
| 1728081000 | 26.57 | 0.25 | 0.95 | 26.45 | 26.58 | 26.3408 | 210380 |
| 1727994600 | 26.32 | -0.19 | -0.72 | 26.29 | 26.52 | 25.66 | 138598 |
| 1727908200 | 26.5122 | -0.19 | -0.70 | 26.52 | 26.65 | 26.37 | 225595 |
| 1727821800 | 26.7 | -0.13 | -0.48 | 26.8 | 26.83 | 26.4901 | 148506 |
| 1727735400 | 26.83 | 0.05 | 0.19 | 26.88 | 26.9199 | 26.645 | 177638 |
| 1727476200 | 26.78 | -0.2 | -0.74 | 26.94 | 27.065 | 26.7 | 195495 |
| 1727389800 | 26.98 | 0.54 | 2.04 | 26.95 | 27.0799 | 26.8232 | 181062 |
| 1727303400 | 26.44 | -0.1 | -0.38 | 26.61 | 26.61 | 26.3485 | 156622 |
| 1727217000 | 26.54 | 0.15 | 0.57 | 26.46 | 26.6 | 26.32 | 106155 |
| 1727130600 | 26.39 | 0.12 | 0.46 | 26.32 | 26.525 | 26.32 | 141113 |
| 1726871400 | 26.27 | -0.28 | -1.05 | 26.41 | 26.41 | 26.181 | 135858 |
| 1726785000 | 26.55 | 0.29 | 1.10 | 26.51 | 26.63 | 26.28 | 175560 |
| 1726698600 | 26.26 | 0.15 | 0.57 | 26.17 | 26.585 | 25.93 | 171280 |
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
