iShares US Equity Factor Rotation Active ETF (DYNF)
AMEX
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.11 | -0.209603658537 | 52.48 | 53.452 | 51.72 | 1752280 | 52.76380133 | SP |
4 | 0.75 | 1.45292522278 | 51.62 | 53.452 | 50.27 | 1573401 | 51.82556997 | SP |
12 | 2.49 | 4.99198075381 | 49.88 | 53.495 | 49.88 | 1440783 | 52.14709422 | SP |
26 | 5.41 | 11.5204429302 | 46.96 | 53.495 | 43.35 | 1228225 | 50.30286775 | SP |
52 | 11.34 | 27.6383134292 | 41.03 | 53.495 | 40.4 | 1465036 | 46.91704163 | SP |
156 | 19.41 | 58.8895631068 | 32.96 | 53.495 | 27.01 | 577582 | 45.87473801 | SP |
260 | 23.59 | 81.9666435024 | 28.78 | 53.495 | 18.99 | 349588 | 45.58880108 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1738020600 | 52.37 | -0.79 | -1.49 | 51.89 | 52.37 | 51.72 | 1232855 |
1737761400 | 53.16 | 0.11 | 0.21 | 53.43 | 53.452 | 53.015 | 1377997 |
1737675000 | 53.05 | 0 | 0.00 | 53.05 | 53.05 | 53.05 | 0 |
1737588600 | 53.05 | 0.5 | 0.95 | 52.96 | 53.13 | 52.95 | 1759789 |
1737502200 | 52.55 | 0.34 | 0.65 | 52.49 | 52.61 | 52.2399 | 2671280 |
1737156600 | 52.21 | 0.55 | 1.06 | 52.23 | 52.3499 | 52.03 | 1301427 |
1737070200 | 51.66 | -0.21 | -0.40 | 52 | 52.05 | 51.625 | 1788175 |
1736983800 | 51.87 | 0.98 | 1.93 | 51.69 | 51.9899 | 51.5 | 2283351 |
1736897400 | 50.89 | 0.09 | 0.18 | 51.06 | 51.08 | 50.54 | 1607019 |
1736811000 | 50.8 | 0.05 | 0.10 | 50.27 | 50.805 | 50.27 | 1834914 |
1736551800 | 50.75 | -0.88 | -1.70 | 51.37 | 51.37 | 50.5572 | 1566801 |
1736379000 | 51.63 | 0.08 | 0.16 | 51.63 | 51.72 | 51.275 | 1740011 |
1736292600 | 51.55 | -0.6 | -1.15 | 52.35 | 52.37 | 51.415 | 1219275 |
1736206200 | 52.15 | 0.37 | 0.71 | 52.15 | 52.525 | 51.98 | 1294836 |
1735947000 | 51.78 | 0.62 | 1.21 | 51.48 | 51.83 | 51.36 | 1146348 |
1735860600 | 51.16 | -0.09 | -0.18 | 51.56 | 51.74 | 50.78 | 1479317 |
1735687800 | 51.25 | -0.24 | -0.47 | 51.62 | 51.6571 | 51.13 | 999085 |
1735601400 | 51.49 | -0.53 | -1.02 | 51.36 | 51.79 | 51.12 | 1095192 |
1735342200 | 52.02 | -0.59 | -1.12 | 52.33 | 52.33 | 51.63 | 888797 |
1735255800 | 52.61 | -0.02 | -0.04 | 52.5 | 52.71 | 52.36 | 880518 |
1735077840 | 52.63 | 0.55 | 1.06 | 52.17 | 52.63 | 52.14 | 647135 |
1734996600 | 52.08 | 0.34 | 0.66 | 51.75 | 52.1255 | 51.4704 | 1169876 |
1734737400 | 51.74 | 0.49 | 0.96 | 51.01 | 52.17 | 50.84 | 1567687 |
1734651000 | 51.25 | 0.05 | 0.10 | 51.71 | 51.809 | 51.2201 | 1480079 |
1734564600 | 51.2 | -1.56 | -2.96 | 52.8 | 52.9999 | 51.2 | 1363169 |
1734478200 | 52.76 | -0.36 | -0.68 | 52.78 | 52.8 | 52.585 | 1329383 |
1734391800 | 53.12 | 0.14 | 0.26 | 53.12 | 53.225 | 52.985 | 1303915 |
1734132600 | 52.98 | 0.04 | 0.08 | 53.19 | 53.24 | 52.82 | 1005885 |
1734046200 | 52.94 | -0.37 | -0.69 | 53.17 | 53.26 | 52.94 | 1102879 |
1733959800 | 53.31 | 0.46 | 0.87 | 53.13 | 53.3599 | 53.07 | 1252965 |
1733873400 | 52.85 | -0.08 | -0.15 | 53.06 | 53.15 | 52.77 | 1074041 |
1733787000 | 52.93 | -0.42 | -0.79 | 53.31 | 53.325 | 52.8601 | 1097053 |
1733527800 | 53.35 | 0.03 | 0.06 | 53.4 | 53.46 | 53.2604 | 1124765 |
1733441400 | 53.32 | -0.01 | -0.02 | 53.39 | 53.495 | 53.28 | 1231504 |
1733355000 | 53.33 | 0.34 | 0.64 | 53.21 | 53.365 | 53.07 | 1045157 |
1733268600 | 52.99 | 0.1 | 0.19 | 52.94 | 52.99 | 52.8023 | 906268 |
1733182200 | 52.89 | 0.15 | 0.28 | 52.83 | 52.9499 | 52.76 | 1104684 |
1732917840 | 52.74 | 0.34 | 0.65 | 52.51 | 52.83 | 52.48 | 742777 |
1732750200 | 52.4 | -0.21 | -0.40 | 52.6 | 52.6 | 52.28 | 1577292 |
1732663800 | 52.61 | 0.33 | 0.63 | 52.42 | 52.65 | 52.37 | 2033891 |
1732577400 | 52.28 | 0.13 | 0.25 | 52.42 | 52.57 | 52.0809 | 1137010 |
1732318200 | 52.15 | 0.1 | 0.19 | 52.06 | 52.229 | 51.96 | 1330643 |
1732231800 | 52.05 | 0.23 | 0.44 | 52.17 | 52.186461 | 51.53 | 1197609 |
1732145400 | 51.82 | 0.01 | 0.02 | 51.82 | 51.86 | 51.29 | 1776323 |
1732059000 | 51.81 | 0.23 | 0.45 | 51.22 | 51.8697 | 51.22 | 1806967 |
1731972600 | 51.58 | 0.15 | 0.29 | 51.41 | 51.716028 | 51.3497 | 1088925 |
1731713400 | 51.43 | -0.63 | -1.21 | 51.71 | 51.7652 | 51.2446 | 1162814 |
1731627000 | 52.06 | -0.28 | -0.53 | 52.36 | 52.38 | 51.9678 | 1336441 |
1731540600 | 52.34 | 0.02 | 0.04 | 52.38 | 52.53 | 52.126685 | 1521403 |
1731454200 | 52.32 | -0.04 | -0.08 | 52.37 | 52.4689 | 52.11 | 1116607 |
1731367800 | 52.36 | 0.06 | 0.11 | 52.49 | 52.5 | 52.24 | 1834446 |
1731108600 | 52.3 | 0.17 | 0.33 | 52.26 | 52.45 | 52.18 | 7828073 |
1731022200 | 52.13 | 0.4 | 0.77 | 51.92 | 52.2007 | 51.86 | 887170 |
1730935800 | 51.73 | 1.33 | 2.64 | 51.42 | 51.8 | 51.2197 | 968072 |
1730849400 | 50.4 | 0.64 | 1.29 | 49.88 | 50.405 | 49.85 | 953996 |
1730763000 | 49.76 | 0.02 | 0.04 | 49.82 | 49.9837 | 49.595 | 879840 |
1730500200 | 49.74 | 0.2 | 0.40 | 49.84 | 50.165 | 49.74 | 923819 |
1730413800 | 49.54 | -1.03 | -2.04 | 50.27 | 50.27 | 49.505 | 1180212 |
1730327400 | 50.57 | -0.08 | -0.16 | 50.72 | 50.89 | 50.49 | 825196 |
1730241000 | 50.65 | 0.03 | 0.06 | 50.47 | 50.77 | 50.2901 | 759774 |
1730154600 | 50.62 | 0.19 | 0.38 | 50.74 | 50.74 | 50.54 | 774636 |
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