Hot Features
プレミアム
Doubleline Mortgage ETF (DMBS)
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 | 0.3926 | 0.819795364377 | 47.89 | 48.36 | 47.89 | 36955 | 48.24251499 | SP |
| 4 | 0.1726 | 0.358761172313 | 48.11 | 48.36 | 47.3756 | 90674 | 47.63252933 | SP |
| 12 | -0.5274 | -1.08051628765 | 48.81 | 49.2799 | 47.3756 | 78316 | 48.21441695 | SP |
| 26 | -0.8574 | -1.74481074481 | 49.14 | 50.71 | 47.3756 | 58652 | 48.88463157 | SP |
| 52 | -1.1474 | -2.32126239126 | 49.43 | 50.71 | 47 | 55118 | 48.56212661 | SP |
| 156 | -1.9874 | -3.95345136264 | 50.27 | 50.71 | 45.27 | 44227 | 48.52536376 | SP |
| 260 | -1.9874 | -3.95345136264 | 50.27 | 50.71 | 45.27 | 44227 | 48.52536376 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738366200 | 48.2826 | -0.02 | -0.04 | 48.28 | 48.4386 | 48.26 | 111795 |
| 1738279800 | 48.3005 | 0.04 | 0.08 | 48.33 | 48.36 | 48.25 | 58212 |
| 1738193400 | 48.2601 | 0.01 | 0.01 | 48.28 | 48.32 | 48.15 | 52925 |
| 1738107000 | 48.2533 | 0.05 | 0.10 | 48.17 | 48.2533 | 48.132 | 35053 |
| 1738020600 | 48.2053 | 0.2 | 0.41 | 48.15 | 48.2399 | 48.08 | 22103 |
| 1737761400 | 48.01 | -0.06 | -0.12 | 47.89 | 48.04 | 47.89 | 16583 |
| 1737675000 | 48.07 | 0 | 0.00 | 48.07 | 48.07 | 48.07 | 0 |
| 1737588600 | 48.07 | -0.03 | -0.06 | 48.0774 | 48.166 | 47.9901 | 20655 |
| 1737502200 | 48.1004 | 0.11 | 0.23 | 48.08 | 48.12 | 48.0201 | 27136 |
| 1737156600 | 47.9902 | -0.01 | -0.02 | 48.05 | 48.072 | 47.98 | 39418 |
| 1737070200 | 48.0005 | 0.16 | 0.34 | 47.83 | 48.05 | 47.81 | 40846 |
| 1736983800 | 47.8365 | 0.42 | 0.88 | 47.82 | 47.8899 | 47.79 | 139951 |
| 1736897400 | 47.42 | 0.02 | 0.05 | 47.45 | 47.45 | 47.3821 | 114156 |
| 1736811000 | 47.397 | 0.01 | 0.01 | 47.71 | 47.71 | 47.3756 | 24693 |
| 1736551800 | 47.39 | -0.54 | -1.13 | 47.686 | 47.7316 | 47.39 | 830007 |
| 1736379000 | 47.9304 | 0.02 | 0.05 | 47.82 | 47.9452 | 47.8199 | 35830 |
| 1736292600 | 47.907 | -0.09 | -0.19 | 47.9882 | 47.9882 | 47.84 | 32101 |
| 1736206200 | 47.9993 | -0.05 | -0.10 | 48.02 | 48.04 | 47.94 | 33237 |
| 1735947000 | 48.045 | -0.03 | -0.07 | 48.13 | 48.1723 | 48.04 | 17627 |
| 1735860600 | 48.0777 | -0.02 | -0.05 | 48.16 | 48.18 | 47.97 | 30642 |
| 1735687800 | 48.1 | -0.04 | -0.08 | 48.19 | 48.26 | 48.03 | 59380 |
| 1735601400 | 48.1405 | 0.19 | 0.40 | 48.1 | 48.18 | 48.0901 | 23211 |
| 1735342200 | 47.95 | -0.06 | -0.12 | 47.9852 | 48.04 | 47.9301 | 30242 |
| 1735255800 | 48.01 | 0.12 | 0.26 | 47.78 | 48.0227 | 47.78 | 41221 |
| 1735077840 | 47.8869 | -0 | -0.00 | 47.79 | 47.89 | 47.79 | 17437 |
| 1734996600 | 47.8882 | -0.42 | -0.87 | 48.01 | 48.01 | 47.8701 | 29957 |
| 1734737400 | 48.3073 | 0.14 | 0.30 | 48.3379 | 48.41 | 48.2718 | 48514 |
| 1734651000 | 48.165 | -0.1 | -0.20 | 48.1495 | 48.19 | 48.0698 | 32952 |
| 1734564600 | 48.2619 | -0.35 | -0.71 | 48.59 | 48.67 | 48.2121 | 37178 |
| 1734478200 | 48.6083 | 0.02 | 0.04 | 48.59 | 48.6299 | 48.577 | 30104 |
| 1734391800 | 48.59 | 0.05 | 0.11 | 48.56 | 48.59 | 48.51 | 24953 |
| 1734132600 | 48.539 | -0.18 | -0.37 | 48.63 | 48.63 | 48.486 | 17623 |
| 1734046200 | 48.7202 | -0.21 | -0.43 | 48.8361 | 48.888 | 48.7 | 22738 |
| 1733959800 | 48.9285 | -0.1 | -0.21 | 49.125 | 49.13 | 48.9121 | 24275 |
| 1733873400 | 49.0326 | -0.03 | -0.05 | 48.9892 | 49.05 | 48.9665 | 15858 |
| 1733787000 | 49.0591 | -0.16 | -0.33 | 49.15 | 49.15 | 49.05 | 21530 |
| 1733527800 | 49.2225 | 0.14 | 0.29 | 49.24 | 49.2799 | 49.163 | 20681 |
| 1733441400 | 49.079 | 0.04 | 0.09 | 49.01 | 49.13 | 48.96 | 29725 |
| 1733355000 | 49.0356 | 0.15 | 0.30 | 48.8 | 49.0899 | 48.8 | 22283 |
| 1733268600 | 48.89 | 0.01 | 0.02 | 48.972 | 49.01 | 48.8701 | 34144 |
| 1733182200 | 48.8806 | -0.21 | -0.43 | 48.75 | 48.9274 | 48.75 | 13167 |
| 1732917840 | 49.0934 | 0.14 | 0.29 | 49.11 | 49.12 | 49.0523 | 12526 |
| 1732750200 | 48.95 | 0.13 | 0.27 | 48.91 | 49.01 | 48.91 | 33681 |
| 1732663800 | 48.82 | -0.1 | -0.20 | 48.8 | 48.835 | 48.71 | 38186 |
| 1732577400 | 48.92 | 0.42 | 0.87 | 48.92 | 48.9295 | 48.76 | 463282 |
| 1732318200 | 48.5 | -0.08 | -0.16 | 48.52 | 48.5699 | 48.48 | 16731 |
| 1732231800 | 48.58 | 0.07 | 0.14 | 48.52 | 48.59 | 48.46 | 36967 |
| 1732145400 | 48.5117 | -0.05 | -0.11 | 48.43 | 48.5405 | 48.4005 | 398263 |
| 1732059000 | 48.5648 | 0.11 | 0.24 | 48.56 | 48.61 | 48.54 | 18454 |
| 1731972600 | 48.45 | 0.05 | 0.11 | 48.36 | 48.49 | 48.27 | 30626 |
| 1731713400 | 48.3956 | -0.1 | -0.22 | 48.33 | 48.56 | 48.31 | 825289 |
| 1731627000 | 48.5 | -0.04 | -0.09 | 48.57 | 48.6187 | 48.47 | 52963 |
| 1731540600 | 48.5436 | 0.1 | 0.21 | 48.67 | 48.67 | 48.41 | 42227 |
| 1731454200 | 48.4402 | -0.21 | -0.43 | 48.55 | 48.5898 | 48.41 | 12216 |
| 1731367800 | 48.651 | -0.12 | -0.26 | 48.67 | 48.8695 | 48.52 | 57946 |
| 1731108600 | 48.7759 | -0 | -0.01 | 48.8293 | 48.9389 | 48.7201 | 18257 |
| 1731022200 | 48.78 | 0.39 | 0.80 | 48.63 | 48.83 | 48.63 | 35624 |
| 1730935800 | 48.391 | -0.31 | -0.64 | 48.262 | 48.51 | 48.25 | 40464 |
| 1730849400 | 48.7039 | 0.13 | 0.28 | 48.55 | 48.735 | 48.4 | 124041 |
| 1730763000 | 48.5691 | 0.2 | 0.41 | 48.66 | 48.66 | 48.4962 | 34964 |
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
