Hot Features
プレミアム
WisdomTree US Total Dividend Fund (DTD)
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 | 0.18 | 0.227675183405 | 79.06 | 79.41 | 78.35 | 16482 | 78.80075409 | SP |
| 4 | 1.6 | 2.06079340546 | 77.64 | 79.41 | 77.2312 | 27740 | 78.36995005 | SP |
| 12 | -0.17 | -0.214078831381 | 79.41 | 80.66 | 74.65 | 35816 | 77.84842852 | SP |
| 26 | 6.7 | 9.23628342983 | 72.54 | 80.66 | 72.48 | 27166 | 77.18327083 | SP |
| 52 | 12.88 | 19.4092827004 | 66.36 | 80.66 | 66.06 | 24230 | 74.05738916 | SP |
| 156 | 15.79 | 24.8857368006 | 63.45 | 80.66 | 54.04 | 38292 | 63.88789301 | SP |
| 260 | -28.44 | -26.411589896 | 107.68 | 128.76 | 54.04 | 33904 | 73.93467725 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739575800 | 79.24 | -0.17 | -0.21 | 79.46 | 79.66 | 79.23 | 17077 |
| 1739489400 | 79.41 | 0.71 | 0.90 | 78.94 | 79.41 | 78.8338 | 17060 |
| 1739403000 | 78.7 | -0.41 | -0.51 | 78.45 | 78.8737 | 78.45 | 13620 |
| 1739316600 | 79.105 | 0.45 | 0.58 | 78.57 | 79.1599 | 78.5351 | 12121 |
| 1739230200 | 78.65 | 0.29 | 0.37 | 78.82 | 78.82 | 78.4 | 16376 |
| 1738971000 | 78.36 | -0.46 | -0.58 | 79.06 | 79.1 | 78.35 | 23443 |
| 1738884600 | 78.82 | 0.18 | 0.23 | 79.06 | 79.06 | 78.5388 | 15799 |
| 1738798200 | 78.64 | 0.4 | 0.51 | 78.3 | 78.68 | 78.2358 | 17936 |
| 1738711800 | 78.2395 | 0.17 | 0.22 | 77.89 | 78.3546 | 77.84 | 15714 |
| 1738625400 | 78.07 | -0.28 | -0.35 | 77.39 | 78.3372 | 77.2312 | 28474 |
| 1738366200 | 78.345 | -0.46 | -0.58 | 79 | 79.1183 | 78.28 | 15299 |
| 1738279800 | 78.8 | 0.58 | 0.74 | 78.58 | 79.0098 | 78.58 | 20522 |
| 1738193400 | 78.22 | -0.18 | -0.23 | 78.5 | 78.87 | 78.1713 | 82531 |
| 1738107000 | 78.4 | -0.27 | -0.35 | 78.62 | 78.7985 | 78.36 | 43554 |
| 1738020600 | 78.6747 | 0.28 | 0.36 | 77.88 | 78.776 | 77.88 | 31018 |
| 1737761400 | 78.3923 | 0.39 | 0.50 | 78.39 | 78.6525 | 78.3488 | 51084 |
| 1737675000 | 78 | 0 | 0.00 | 78 | 78 | 78 | 0 |
| 1737588600 | 78 | -0.3 | -0.38 | 78.38 | 78.38 | 78 | 20918 |
| 1737502200 | 78.2976 | 0.65 | 0.83 | 77.9 | 78.38 | 77.9 | 25235 |
| 1737156600 | 77.65 | 0.47 | 0.60 | 77.64 | 77.85 | 77.48 | 49282 |
| 1737070200 | 77.1832 | 0.29 | 0.38 | 76.85 | 77.2021 | 76.7331 | 17186 |
| 1736983800 | 76.89 | 1.04 | 1.37 | 76.93 | 76.98 | 76.5864 | 24180 |
| 1736897400 | 75.85 | 0.44 | 0.59 | 75.68 | 75.9 | 75.3351 | 12069 |
| 1736811000 | 75.405 | 0.51 | 0.68 | 74.65 | 75.47 | 74.65 | 21486 |
| 1736551800 | 74.8966 | -1.16 | -1.52 | 75.61 | 75.61 | 74.81 | 33491 |
| 1736379000 | 76.0531 | 0.14 | 0.19 | 75.84 | 76.0531 | 75.4786 | 11196 |
| 1736292600 | 75.91 | -0.21 | -0.28 | 76.44 | 76.579 | 75.78 | 22971 |
| 1736206200 | 76.1243 | -0.23 | -0.29 | 76.72 | 76.9782 | 76.04 | 21797 |
| 1735947000 | 76.3495 | 0.6 | 0.79 | 76.12 | 76.47 | 75.78 | 24753 |
| 1735860600 | 75.75 | -0.11 | -0.15 | 76.28 | 76.47 | 75.4504 | 96292 |
| 1735687800 | 75.8622 | -0.08 | -0.10 | 76.09 | 76.19 | 75.6353 | 14158 |
| 1735601400 | 75.9405 | -0.49 | -0.64 | 76.01 | 76.167 | 75.5601 | 19605 |
| 1735342200 | 76.43 | -0.54 | -0.70 | 76.73 | 76.86 | 76.141 | 110507 |
| 1735255800 | 76.97 | -0.18 | -0.23 | 76.7 | 77.08 | 76.7 | 82746 |
| 1735077840 | 77.145 | 0.88 | 1.16 | 76.6 | 77.145 | 76.515 | 17332 |
| 1734996600 | 76.26 | -0.03 | -0.04 | 76.13 | 76.55 | 75.875 | 97398 |
| 1734737400 | 76.29 | 0.85 | 1.13 | 75.25 | 76.7455 | 75.25 | 17930 |
| 1734651000 | 75.44 | -0.27 | -0.36 | 76.08 | 76.32 | 75.44 | 23989 |
| 1734564600 | 75.71 | -1.92 | -2.47 | 77.63 | 77.82 | 75.71 | 18075 |
| 1734478200 | 77.63 | -0.26 | -0.33 | 77.54 | 77.8193 | 77.4581 | 31329 |
| 1734391800 | 77.89 | -0.38 | -0.49 | 78.38 | 78.415 | 77.85 | 17923 |
| 1734132600 | 78.27 | -0.29 | -0.37 | 78.65 | 78.65 | 78.27 | 16291 |
| 1734046200 | 78.56 | -0.37 | -0.47 | 78.88 | 78.9772 | 78.56 | 377247 |
| 1733959800 | 78.93 | 0.08 | 0.10 | 79.09 | 79.1 | 78.865 | 18017 |
| 1733873400 | 78.85 | -0.23 | -0.29 | 79.16 | 79.16 | 78.71 | 35041 |
| 1733787000 | 79.08 | -0.63 | -0.79 | 79.72 | 79.72 | 79.0771 | 14176 |
| 1733527800 | 79.71 | -0.12 | -0.15 | 79.92 | 79.92 | 79.5936 | 13396 |
| 1733441400 | 79.83 | -0.04 | -0.05 | 79.87 | 80.0107 | 79.78 | 20878 |
| 1733355000 | 79.87 | -0.09 | -0.11 | 80 | 80.0699 | 79.544 | 18020 |
| 1733268600 | 79.96 | -0.24 | -0.30 | 80.3 | 80.3 | 79.92 | 12376 |
| 1733182200 | 80.2044 | -0.33 | -0.40 | 80.44 | 80.44 | 79.982 | 14588 |
| 1732917840 | 80.53 | 0.36 | 0.45 | 80.35 | 80.66 | 80.35 | 9365 |
| 1732750200 | 80.1714 | -0.06 | -0.07 | 80.41 | 80.5687 | 80.1053 | 16799 |
| 1732663800 | 80.23 | 0.08 | 0.10 | 80.17 | 80.37 | 79.91 | 88970 |
| 1732577400 | 80.15 | 0.26 | 0.33 | 80.15 | 80.47 | 80 | 27459 |
| 1732318200 | 79.89 | 0.56 | 0.71 | 79.41 | 79.89 | 79.41 | 15306 |
| 1732231800 | 79.33 | 0.93 | 1.18 | 78.73 | 79.43 | 78.53 | 20023 |
| 1732145400 | 78.4015 | 0.08 | 0.10 | 78.38 | 78.4282 | 78.0081 | 29404 |
| 1732059000 | 78.3195 | -0.17 | -0.22 | 78.04 | 78.46 | 77.8001 | 17867 |
| 1731972600 | 78.49 | 0.28 | 0.36 | 78.16 | 78.5719 | 78.16 | 20259 |
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
