![WisdomTree US High Dividend Fund](/common/images/company/A_DHS.png)
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.4287 | 1.48067157218 | 96.49 | 98.0863 | 96.47 | 20503 | 97.24114827 | SP |
4 | 2.8487 | 2.99642368781 | 95.07 | 98.0863 | 94.38 | 32508 | 96.36210457 | SP |
12 | -2.7913 | -2.77162148744 | 100.71 | 101.06 | 91.32 | 30528 | 95.51210702 | SP |
26 | 7.1287 | 7.85185593127 | 90.79 | 101.06 | 89.34 | 25453 | 95.03906147 | SP |
52 | 16.5087 | 20.2784670188 | 81.41 | 101.06 | 81.29 | 30292 | 89.15301733 | SP |
156 | 12.9687 | 15.266274279 | 84.95 | 101.06 | 73.4824 | 67669 | 84.17367071 | SP |
260 | 20.9987 | 27.2994019761 | 76.92 | 101.06 | 47.2999 | 60659 | 78.81286519 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1739921400 | 97.69 | 0.56 | 0.58 | 96.95 | 97.7396 | 96.81 | 26002 |
1739575800 | 97.13 | -0.17 | -0.17 | 97.57 | 98.0045 | 97.08 | 18600 |
1739489400 | 97.3 | 0.58 | 0.60 | 96.76 | 97.355 | 96.58 | 17537 |
1739403000 | 96.72 | -0.41 | -0.42 | 96.49 | 96.87 | 96.47 | 20554 |
1739316600 | 97.13 | 0.84 | 0.87 | 96.19 | 97.15 | 95.9552 | 108027 |
1739230200 | 96.29 | 0.25 | 0.26 | 96.33 | 96.33 | 95.7641 | 39668 |
1738971000 | 96.04 | -0.43 | -0.45 | 96.68 | 96.68 | 95.99 | 28748 |
1738884600 | 96.47 | 0.12 | 0.12 | 97.12 | 97.12 | 96.23 | 23531 |
1738798200 | 96.35 | 0.47 | 0.49 | 96.09 | 96.365 | 95.9125 | 23857 |
1738711800 | 95.88 | -0.18 | -0.19 | 95.49 | 96.0285 | 95.18 | 26085 |
1738625400 | 96.06 | 0.04 | 0.04 | 95.08 | 96.26 | 95 | 78296 |
1738366200 | 96.02 | -0.49 | -0.51 | 96.6 | 96.725 | 95.8641 | 26796 |
1738279800 | 96.51 | 0.83 | 0.87 | 96.27 | 96.8943 | 96.14 | 20292 |
1738193400 | 95.68 | -0.07 | -0.07 | 95.71 | 96.29 | 95.54 | 27306 |
1738107000 | 95.75 | -1.22 | -1.26 | 96.63 | 96.8672 | 95.57 | 33108 |
1738020600 | 96.97 | 1.82 | 1.91 | 95.45 | 96.97 | 95.45 | 18864 |
1737761400 | 95.15 | 0.77 | 0.82 | 94.92 | 95.315 | 94.92 | 12954 |
1737675000 | 94.38 | 0 | 0.00 | 94.38 | 94.38 | 94.38 | 0 |
1737588600 | 94.38 | -1.11 | -1.16 | 95.07 | 95.07 | 94.38 | 29039 |
1737502200 | 95.49 | 0.65 | 0.69 | 95.485 | 95.7583 | 95.31 | 37296 |
1737156600 | 94.84 | 0.39 | 0.41 | 94.72 | 95.039 | 94.72 | 17195 |
1737070200 | 94.45 | 0.65 | 0.69 | 93.58 | 94.45 | 93.37 | 24229 |
1736983800 | 93.8 | 0.65 | 0.70 | 94.12 | 94.2299 | 93.57 | 60147 |
1736897400 | 93.15 | 0.74 | 0.80 | 92.56 | 93.15 | 92.413 | 19019 |
1736811000 | 92.41 | 0.86 | 0.94 | 91.51 | 92.41 | 91.3908 | 21638 |
1736551800 | 91.55 | -1.34 | -1.44 | 92.6 | 92.6 | 91.32 | 37715 |
1736379000 | 92.89 | -0.25 | -0.27 | 92.83 | 92.89 | 92.1901 | 19342 |
1736292600 | 93.14 | 0.02 | 0.02 | 93.36 | 93.81 | 92.92 | 28474 |
1736206200 | 93.12 | -0.65 | -0.69 | 94.01 | 94.03 | 93.03 | 35713 |
1735947000 | 93.77 | 0.5 | 0.54 | 93.67 | 93.8 | 93.1001 | 24606 |
1735860600 | 93.27 | -0.09 | -0.10 | 93.82 | 94.0208 | 92.9144 | 58166 |
1735687800 | 93.36 | 0.5 | 0.54 | 93.13 | 93.4735 | 92.8566 | 25069 |
1735601400 | 92.86 | -0.77 | -0.82 | 93.3 | 93.3 | 92.4181 | 41023 |
1735342200 | 93.63 | -0.38 | -0.40 | 93.76 | 94.3746 | 93.2804 | 41359 |
1735255800 | 94.01 | -0.27 | -0.29 | 93.63 | 94.18 | 93.63 | 60556 |
1735077840 | 94.28 | 0.45 | 0.48 | 93.79 | 94.32 | 93.6532 | 20399 |
1734996600 | 93.83 | 0.14 | 0.15 | 93.43 | 93.885 | 92.9658 | 24215 |
1734737400 | 93.69 | 1.03 | 1.11 | 92.58 | 94.16 | 92.58 | 37466 |
1734651000 | 92.6649 | -0.47 | -0.50 | 93.41 | 93.8749 | 92.6643 | 18277 |
1734564600 | 93.1331 | -2.35 | -2.47 | 95.32 | 95.4565 | 93.12 | 30629 |
1734478200 | 95.4871 | -0.23 | -0.24 | 95.25 | 95.73 | 95.16 | 19888 |
1734391800 | 95.7177 | -0.87 | -0.90 | 96.57 | 96.58 | 95.7 | 25198 |
1734132600 | 96.59 | -0.15 | -0.16 | 96.68 | 96.77 | 96.14 | 30170 |
1734046200 | 96.74 | -0.18 | -0.19 | 96.92 | 97.16 | 96.7 | 26539 |
1733959800 | 96.92 | -0.33 | -0.34 | 97.55 | 97.55 | 96.84 | 25242 |
1733873400 | 97.25 | -0.25 | -0.25 | 97.6 | 97.8964 | 96.9307 | 22746 |
1733787000 | 97.495 | -0.83 | -0.84 | 98.69 | 98.69 | 97.495 | 17321 |
1733527800 | 98.32 | -0.63 | -0.64 | 99.17 | 99.17 | 98.191 | 22601 |
1733441400 | 98.9495 | 0.33 | 0.33 | 98.83 | 99.3799 | 98.83 | 21410 |
1733355000 | 98.62 | -0.58 | -0.58 | 99.23 | 99.23 | 98.36 | 26916 |
1733268600 | 99.2 | -0.67 | -0.67 | 100.16 | 100.16 | 99.2 | 30352 |
1733182200 | 99.87 | -0.71 | -0.71 | 100.52 | 100.52 | 99.56 | 24367 |
1732917840 | 100.5817 | 0.11 | 0.10 | 100.63 | 100.84 | 100.3771 | 15196 |
1732750200 | 100.4765 | -0.01 | -0.01 | 100.71 | 101.06 | 100.47 | 31598 |
1732663800 | 100.4834 | 0.11 | 0.11 | 100.18 | 100.53 | 99.93 | 31010 |
1732577400 | 100.37 | 0.05 | 0.05 | 100.46 | 100.92 | 100.2893 | 19183 |
1732318200 | 100.3232 | 0.91 | 0.91 | 99.67 | 100.435 | 99.67 | 23543 |
1732231800 | 99.4177 | 1.41 | 1.44 | 98.3 | 99.5499 | 98.3 | 20791 |
1732145400 | 98.009 | 0.26 | 0.27 | 97.8 | 98.02 | 97.51 | 23051 |
1732059000 | 97.7447 | -0.39 | -0.39 | 97.42 | 97.8736 | 97.23 | 20307 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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