Hot Features
プレミアム
Invesco Dow Jones Industrial Average Dividend ETF (DJD)
AMEX
登録して、同じ考えを持つ投資家と議論するためのアクティブなフォーラムで相互作用するためのアクティブなフォーラムに参加してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5529 | 1.08524332101 | 50.9471 | 51.5 | 50.42 | 24575 | 50.79834546 | SP |
| 4 | -1.195 | -2.26776734035 | 52.695 | 52.7447 | 50.3328 | 20284 | 51.09625244 | SP |
| 12 | -1.71 | -3.21368163879 | 53.21 | 54.38 | 50.3328 | 19220 | 51.96222646 | SP |
| 26 | 4.23 | 8.94859318807 | 47.27 | 54.38 | 47.205 | 17737 | 51.1419641 | SP |
| 52 | 5.36 | 11.6168183788 | 46.14 | 54.38 | 45.031 | 23182 | 48.44782935 | SP |
| 156 | 4.91 | 10.5387422194 | 46.59 | 54.38 | 37.39 | 38633 | 44.34390369 | SP |
| 260 | 12.04 | 30.5119107957 | 39.46 | 54.38 | 25.211 | 40848 | 41.55147402 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1736379000 | 50.7415 | 0.03 | 0.05 | 50.5 | 50.7569 | 50.42 | 11371 |
| 1736292600 | 50.715 | 0.06 | 0.12 | 50.95 | 51.1176 | 50.685 | 20187 |
| 1736206200 | 50.6539 | -0.3 | -0.58 | 50.96 | 51.1853 | 50.64 | 26521 |
| 1735947000 | 50.9515 | 0.24 | 0.48 | 50.9471 | 51.02 | 50.75 | 40219 |
| 1735860600 | 50.71 | -0 | -0.01 | 51.04 | 51.04 | 50.5018 | 21705 |
| 1735687800 | 50.7139 | 0.06 | 0.13 | 50.72 | 50.8419 | 50.5401 | 10651 |
| 1735601400 | 50.6496 | -0.43 | -0.83 | 50.75 | 50.7675 | 50.3328 | 25594 |
| 1735342200 | 51.075 | -0.3 | -0.58 | 51.15 | 51.355 | 50.8801 | 24332 |
| 1735255800 | 51.3744 | 0.12 | 0.24 | 51.12 | 51.3744 | 51.1001 | 17677 |
| 1735077840 | 51.25 | 0.36 | 0.70 | 50.88 | 51.25 | 50.8 | 13284 |
| 1734996600 | 50.8913 | -0.32 | -0.62 | 50.67 | 50.8913 | 50.4901 | 12553 |
| 1734737400 | 51.2089 | 0.37 | 0.72 | 50.8128 | 51.5471 | 50.775 | 19850 |
| 1734651000 | 50.8439 | -0.08 | -0.17 | 51.07 | 51.25 | 50.8439 | 27377 |
| 1734564600 | 50.9286 | -1.11 | -2.14 | 51.98 | 52.13 | 50.89 | 21285 |
| 1734478200 | 52.0433 | -0.12 | -0.22 | 51.96 | 52.1525 | 51.9219 | 20820 |
| 1734391800 | 52.16 | -0.47 | -0.89 | 52.67 | 52.67 | 52.16 | 21937 |
| 1734132600 | 52.6262 | -0.08 | -0.16 | 52.695 | 52.7447 | 52.54 | 9471 |
| 1734046200 | 52.7107 | -0.08 | -0.15 | 52.9486 | 52.9788 | 52.64 | 27405 |
| 1733959800 | 52.7882 | -0.24 | -0.46 | 53.05 | 53.05 | 52.7882 | 14572 |
| 1733873400 | 53.03 | -0.18 | -0.34 | 52.99 | 53.24 | 52.852 | 18379 |
| 1733787000 | 53.21 | -0.29 | -0.55 | 53.6 | 53.6412 | 53.19 | 14134 |
| 1733527800 | 53.5038 | -0.17 | -0.31 | 53.7 | 53.7 | 53.4507 | 15224 |
| 1733441400 | 53.672 | 0.08 | 0.15 | 53.65 | 53.855 | 53.65 | 10367 |
| 1733355000 | 53.5937 | -0.19 | -0.36 | 53.75 | 53.75 | 53.46 | 8424 |
| 1733268600 | 53.7882 | -0.11 | -0.20 | 53.9 | 53.9 | 53.7284 | 12749 |
| 1733182200 | 53.8952 | -0.3 | -0.55 | 54.11 | 54.11 | 53.7504 | 48776 |
| 1732917840 | 54.1928 | 0.13 | 0.24 | 54.06 | 54.3135 | 54.06 | 10062 |
| 1732750200 | 54.0606 | -0.05 | -0.09 | 54.22 | 54.38 | 54.06 | 10331 |
| 1732663800 | 54.11 | 0.26 | 0.48 | 53.77 | 54.11 | 53.57 | 19693 |
| 1732577400 | 53.854 | 0.42 | 0.79 | 53.66 | 53.94 | 53.66 | 17568 |
| 1732318200 | 53.4314 | 0.55 | 1.04 | 52.96 | 53.4314 | 52.96 | 16797 |
| 1732231800 | 52.88 | 0.63 | 1.21 | 52.35 | 52.98 | 52.23 | 18168 |
| 1732145400 | 52.2465 | 0.25 | 0.48 | 52.15 | 52.28 | 51.905 | 16081 |
| 1732059000 | 51.9982 | -0.24 | -0.46 | 51.88 | 52.0695 | 51.75 | 12912 |
| 1731972600 | 52.24 | -0.01 | -0.02 | 52.16 | 52.3099 | 52.16 | 11446 |
| 1731713400 | 52.25 | -0.1 | -0.19 | 52.14 | 52.25 | 51.98 | 18351 |
| 1731627000 | 52.35 | -0 | -0.01 | 52.3 | 52.4531 | 52.1751 | 7929 |
| 1731540600 | 52.3535 | 0.24 | 0.47 | 52.19 | 52.408 | 52.145 | 13002 |
| 1731454200 | 52.11 | -0.37 | -0.70 | 52.66 | 52.66 | 52.1079 | 22956 |
| 1731367800 | 52.4778 | 0.13 | 0.24 | 52.54 | 52.8594 | 52.4778 | 20029 |
| 1731108600 | 52.35 | 0.27 | 0.52 | 52.08 | 52.47 | 52.08 | 7443 |
| 1731022200 | 52.08 | -0.08 | -0.14 | 52.2 | 52.2 | 51.985 | 31374 |
| 1730935800 | 52.155 | 1.16 | 2.27 | 52.19 | 52.24 | 51.9343 | 45175 |
| 1730849400 | 50.9967 | 0.17 | 0.33 | 50.71 | 51.045 | 50.6 | 14517 |
| 1730763000 | 50.83 | -0.01 | -0.02 | 50.94 | 50.97 | 50.5393 | 14228 |
| 1730500200 | 50.84 | -0.08 | -0.16 | 51.09 | 51.3579 | 50.84 | 88009 |
| 1730413800 | 50.92 | -0.02 | -0.04 | 50.82 | 51.08 | 50.8 | 13931 |
| 1730327400 | 50.9401 | -0.21 | -0.40 | 51 | 51.243031 | 50.94 | 15864 |
| 1730241000 | 51.1457 | -0.37 | -0.72 | 51.25 | 51.4699 | 51.1457 | 13546 |
| 1730154600 | 51.5157 | 0.29 | 0.56 | 51.38 | 51.5429 | 51.38 | 8409 |
| 1729895400 | 51.2267 | -0.57 | -1.11 | 51.88 | 51.88 | 51.2267 | 20944 |
| 1729809000 | 51.8 | -0.49 | -0.94 | 52.08 | 52.08 | 51.595 | 18119 |
| 1729722600 | 52.29 | -0.25 | -0.48 | 52.22 | 52.375 | 51.9688 | 13714 |
| 1729636200 | 52.5435 | -0.2 | -0.37 | 52.5 | 52.59 | 52.3304 | 21935 |
| 1729549800 | 52.7385 | -0.55 | -1.02 | 53.29 | 53.29 | 52.7385 | 8898 |
| 1729290600 | 53.284 | 0.01 | 0.03 | 53.21 | 53.2956 | 53.0235 | 10040 |
| 1729204200 | 53.27 | 0.21 | 0.40 | 53.22 | 53.27 | 53.09 | 12946 |
| 1729117800 | 53.0558 | 0.32 | 0.60 | 52.73 | 53.11 | 52.72 | 9525 |
| 1729031400 | 52.74 | -0.1 | -0.19 | 52.84 | 53.0966 | 52.6711 | 12084 |
| 1728945000 | 52.84 | 0.18 | 0.33 | 52.63 | 52.8406 | 52.54 | 18297 |
| 1728685800 | 52.6645 | 0.44 | 0.84 | 52.37 | 52.68 | 52.37 | 15075 |
| 1728599400 | 52.2269 | -0.16 | -0.30 | 52.42 | 52.42 | 52.1211 | 11999 |
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
