WisdomTree International High Dividend Fund【DTH】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-1.73	-3.05222300635	56.68	56.775	55.03	83135	55.982001	SP
4	-1.31	-2.32847493779	56.26	57.0961	55.03	44551	56.24661356	SP
12	1.2	2.23255813953	53.75	58.04	52.0881	50944	55.43035295	SP
26	4.4	8.70425321464	50.55	58.04	50.22	55906	54.69945693	SP
52	8.76	18.9651439706	46.19	58.04	45.3	43705	52.25775436	SP
156	17.74	47.6753560871	37.21	58.04	34.58	41757	43.64778787	SP
260	13.24	31.7429872932	41.71	58.04	29.56	42196	40.83842343	SP

リアルタイムのストリーミング引用、アイデア、ライブディスカッションのハブ

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1780698600	54.95	-0.88	-1.58	55.73	55.8399	54.86	33677
1780612200	55.83	0.13	0.23	56.01	56.0953	55.82	119340
1780525800	55.7	-0.54	-0.96	56.05	56.1399	55.7	116806
1780439400	56.24	0.04	0.08	56.23	56.55	56.23	128803
1780353000	56.1962	-0.24	-0.43	56.02	56.335	55.8601	22173
1780093800	56.44	-0.01	-0.02	56.68	56.775	56.44	28663
1780007400	56.4525	-0.21	-0.38	56.32	56.6082	56.25	33888
1779921000	56.665	-0.18	-0.32	56.74	56.75	56.52	63122
1779834600	56.8451	0.44	0.78	56.95	57.0961	56.73	25550
1779489000	56.4026	-0.41	-0.73	56.6	56.6478	56.375	9739
1779402600	56.8162	0.08	0.13	56.32	56.9696	56.2846	19880
1779316200	56.74	0.65	1.16	56.07	56.77	56.07	23277
1779229800	56.09	-0.3	-0.54	56.1	56.28	55.945	36264
1779143400	56.3924	0.67	1.21	56.03	56.3924	56.025	17224
1778884200	55.7179	-0.81	-1.44	55.9	55.9	55.62	19825
1778797800	56.5298	-0.11	-0.19	56.66	56.76	56.5298	16572
1778711400	56.6384	0.22	0.39	56.24	56.7099	56.22	67887
1778625000	56.4189	-0.16	-0.28	56.22	56.4799	56.03	47925
1778538600	56.58	0.24	0.42	56.61	56.7679	56.56	27007
1778279400	56.341	0.42	0.74	56.26	56.46	56.14	22441
1778193000	55.9254	-0.97	-1.70	56.67	56.67	55.8718	25964
1778106600	56.8938	1.11	1.99	56.79	56.919	56.6779	20179
1778020200	55.7845	0.6	1.09	55.59	55.87	55.5313	17386
1777933800	55.1827	-0.9	-1.60	55.47	55.59	55.09	22237
1777674600	56.0823	-0.01	-0.01	56.27	56.5	56.0823	31498
1777588200	56.09	1.17	2.13	55.55	56.32	55.52	34739
1777501800	54.9215	-0.66	-1.20	55.32	55.32	54.88	16300
1777415400	55.5861	0.03	0.06	55.57	55.72	55.45	60290
1777329000	55.5527	-0.15	-0.27	55.75	55.8305	55.5	16943
1777069800	55.7043	0.18	0.33	55.57	55.77	55.45	23206
1776983400	55.5238	-0.25	-0.45	55.75	55.95	55.11	27961
1776897000	55.7774	0.2	0.37	56.08	56.08	55.69	20593
1776810600	55.5743	-0.82	-1.45	56.34	56.3799	55.57	26517
1776724200	56.39	-0.24	-0.42	56.33	58.04	56.2401	33872
1776465000	56.63	0.41	0.73	56.55	56.76	56.46	25839
1776378600	56.22	-0.29	-0.51	56.55	56.55	56.1101	28884
1776292200	56.5089	-0.37	-0.65	56.62	56.62	56.3902	23954
1776205800	56.88	0.15	0.26	56.72	56.88	56.59	36245
1776119400	56.73	0.29	0.51	56.03	56.76	55.96	30217
1775860200	56.44	0.01	0.02	56.53	56.7588	56.31	38579
1775773800	56.43	-0.11	-0.19	56.09	56.6	55.99	105568
1775687400	56.54	1.65	3.01	56.18	56.54	55.98	544295
1775601000	54.89	0.04	0.07	54.62	55.335	54.33	76151
1775514600	54.85	0.11	0.20	54.64	55.0402	54.6347	29549
1775169000	54.74	0.1	0.18	54.02	54.74	53.98	16150
1775082600	54.639	0.55	1.01	54.77	54.88	54.435	33630
1774996200	54.09	1.32	2.50	53.7	54.18	53.3	45109
1774909800	52.7688	0.39	0.74	53.01	53.145	52.58	44036
1774650600	52.38	-0.23	-0.44	52.64	52.9	52.38	29967
1774564200	52.61	-0.87	-1.63	52.95	53.25	52.61	57630
1774477800	53.48	0.52	0.98	53.59	53.7899	53.4	36350
1774391400	52.96	0.07	0.13	52.58	53.8079	52.5046	33761
1774305000	52.89	0.57	1.10	52.75	53.495	52.56	154069
1774045800	52.3161	-1.39	-2.59	53.41	53.41	52.0881	67168
1773959400	53.7083	0.16	0.30	52.87	53.9	52.82	60914
1773873000	53.55	-0.77	-1.42	54.06	54.1429	53.55	49341
1773786600	54.3227	0.38	0.71	54.41	54.59	54.27	39870
1773700200	53.9407	0.83	1.56	53.69	54.04	53.66	71978
1773441000	53.1108	-0.45	-0.84	53.75	53.85	53.08	47094
1773354600	53.56	-0.85	-1.57	53.74	53.8499	53.38	57552
1773268200	54.4126	0.03	0.06	54.26	54.5	53.97	67654
1773181800	54.38	0.18	0.33	54.69	55.1399	54.35	90683
1773095400	54.2	0.08	0.15	53.33	54.49	53	74451