Hot Features
プレミアム
WisdomTree International Hedged Quality Dividend Growth Fund (IHDG)
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 | 0.32 | 0.72039621792 | 44.42 | 44.715 | 43.52 | 355743 | 44.08034943 | SP |
| 4 | 1.59 | 3.68482039397 | 43.15 | 44.715 | 43.15 | 298518 | 43.91001196 | SP |
| 12 | -0.29 | -0.644015101044 | 45.03 | 45.68 | 43.08 | 245682 | 44.23692728 | SP |
| 26 | -1.23 | -2.67565803785 | 45.97 | 46.435 | 41.5356 | 259184 | 44.67591833 | SP |
| 52 | 3.41 | 8.25066537624 | 41.33 | 46.955 | 41.2 | 293494 | 44.82053867 | SP |
| 156 | 0.79 | 1.79749715586 | 43.95 | 46.955 | 35.29 | 229096 | 41.69112337 | SP |
| 260 | 7.29 | 19.4659546061 | 37.45 | 46.955 | 24.96 | 180383 | 40.85263967 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737156600 | 44.74 | 0.33 | 0.74 | 44.72 | 44.7962 | 44.6591 | 225187 |
| 1737070200 | 44.41 | 0.27 | 0.61 | 44.42 | 44.4796 | 44.27 | 273180 |
| 1736983800 | 44.14 | 0.43 | 0.98 | 44.14 | 44.22 | 44.0567 | 520930 |
| 1736897400 | 43.71 | -0.18 | -0.41 | 43.81 | 43.86 | 43.52 | 280118 |
| 1736811000 | 43.89 | -0.3 | -0.68 | 43.68 | 43.895 | 43.65 | 315446 |
| 1736551800 | 44.19 | -0.2 | -0.45 | 44.42 | 44.44 | 44.09 | 389043 |
| 1736379000 | 44.39 | 0.11 | 0.25 | 44.3 | 44.4196 | 44.19 | 269725 |
| 1736292600 | 44.28 | 0.09 | 0.20 | 44.5 | 44.544 | 44.1991 | 220500 |
| 1736206200 | 44.19 | 0.42 | 0.96 | 44 | 44.3884 | 43.99 | 181500 |
| 1735947000 | 43.77 | 0.01 | 0.02 | 43.78 | 43.82 | 43.645 | 256651 |
| 1735860600 | 43.76 | 0.29 | 0.67 | 43.73 | 43.95 | 43.59 | 348135 |
| 1735687800 | 43.47 | 0 | 0.00 | 43.58 | 43.62 | 43.3695 | 300033 |
| 1735601400 | 43.47 | -0.26 | -0.59 | 43.53 | 43.6192 | 43.34 | 289116 |
| 1735342200 | 43.73 | -0.15 | -0.34 | 43.74 | 43.82 | 43.61 | 361905 |
| 1735255800 | 43.88 | -0.2 | -0.45 | 43.69 | 43.97 | 43.69 | 225614 |
| 1735077840 | 44.08 | 0.19 | 0.43 | 43.81 | 44.09 | 43.71 | 150970 |
| 1734996600 | 43.89 | 0.41 | 0.94 | 43.64 | 43.9 | 43.52 | 308155 |
| 1734737400 | 43.48 | -0.56 | -1.27 | 43.15 | 43.7699 | 43.15 | 383789 |
| 1734651000 | 44.04 | -0.03 | -0.07 | 44.24 | 44.24 | 44 | 263214 |
| 1734564600 | 44.07 | -0.51 | -1.14 | 44.68 | 44.79 | 43.99 | 307563 |
| 1734478200 | 44.58 | -0.08 | -0.18 | 44.58 | 44.7015 | 44.56 | 221786 |
| 1734391800 | 44.66 | -0.2 | -0.45 | 44.68 | 44.78 | 44.64 | 210933 |
| 1734132600 | 44.86 | -0.11 | -0.24 | 44.98 | 45 | 44.745 | 225572 |
| 1734046200 | 44.97 | -0.48 | -1.06 | 45.09 | 45.15 | 44.94 | 314372 |
| 1733959800 | 45.45 | 0.25 | 0.55 | 45.28 | 45.465 | 45.25 | 180499 |
| 1733873400 | 45.2 | -0.27 | -0.59 | 45.44 | 45.475 | 45.1612 | 250323 |
| 1733787000 | 45.47 | 0.1 | 0.22 | 45.56 | 45.68 | 45.4591 | 209969 |
| 1733527800 | 45.37 | 0.14 | 0.31 | 45.33 | 45.41 | 45.29 | 213584 |
| 1733441400 | 45.23 | -0.09 | -0.20 | 45.28 | 45.36 | 45.225 | 154362 |
| 1733355000 | 45.32 | 0.21 | 0.47 | 45.45 | 45.45 | 45.23 | 207353 |
| 1733268600 | 45.11 | 0.31 | 0.69 | 45 | 45.16 | 44.95 | 325996 |
| 1733182200 | 44.8 | 0.49 | 1.11 | 44.61 | 44.83 | 44.51 | 149965 |
| 1732917840 | 44.31 | 0.48 | 1.10 | 43.95 | 44.34 | 43.95 | 56541 |
| 1732750200 | 43.83 | -0.09 | -0.20 | 43.83 | 43.9 | 43.691 | 223414 |
| 1732663800 | 43.92 | -0.28 | -0.63 | 44.06 | 44.08 | 43.86 | 223114 |
| 1732577400 | 44.2 | 0.07 | 0.16 | 44.22 | 44.32 | 44.0758 | 226172 |
| 1732318200 | 44.13 | 0.46 | 1.05 | 43.96 | 44.2 | 43.9329 | 151490 |
| 1732231800 | 43.67 | 0.12 | 0.28 | 43.39 | 43.7 | 43.24 | 284350 |
| 1732145400 | 43.55 | 0.08 | 0.18 | 43.45 | 43.55 | 43.24 | 228765 |
| 1732059000 | 43.47 | 0.03 | 0.07 | 43.08 | 43.495 | 43.08 | 281187 |
| 1731972600 | 43.44 | 0.06 | 0.14 | 43.3 | 43.545 | 43.28 | 169516 |
| 1731713400 | 43.38 | -0.42 | -0.96 | 43.58 | 43.5891 | 43.22 | 211907 |
| 1731627000 | 43.8 | 0.09 | 0.21 | 43.94 | 43.98 | 43.77 | 234697 |
| 1731540600 | 43.71 | -0.12 | -0.27 | 43.57 | 43.75 | 43.43 | 296049 |
| 1731454200 | 43.83 | -0.67 | -1.51 | 44.2 | 44.2 | 43.66 | 152314 |
| 1731367800 | 44.5 | 0.18 | 0.41 | 44.66 | 44.72 | 44.47 | 159000 |
| 1731108600 | 44.32 | -0.46 | -1.03 | 44.36 | 44.38 | 44.22 | 172184 |
| 1731022200 | 44.78 | 0.47 | 1.06 | 44.62 | 44.82 | 44.545 | 252292 |
| 1730935800 | 44.31 | 0.05 | 0.11 | 44.38 | 44.38 | 44.09 | 218728 |
| 1730849400 | 44.26 | 0.19 | 0.43 | 43.95 | 44.29 | 43.9 | 151391 |
| 1730763000 | 44.07 | -0.14 | -0.32 | 44.11 | 44.24 | 43.99 | 148002 |
| 1730500200 | 44.21 | 0.14 | 0.32 | 44.26 | 44.4 | 44.165 | 344872 |
| 1730413800 | 44.07 | -0.35 | -0.79 | 44.19 | 44.19 | 43.82 | 218395 |
| 1730327400 | 44.42 | -0.51 | -1.14 | 44.38 | 44.58 | 44.31 | 266171 |
| 1730241000 | 44.93 | -0.3 | -0.66 | 45.11 | 45.13 | 44.93 | 165277 |
| 1730154600 | 45.23 | 0.36 | 0.80 | 45.08 | 45.2931 | 45.028 | 495274 |
| 1729895400 | 44.87 | -0.08 | -0.18 | 45.03 | 45.05 | 44.798 | 116804 |
| 1729809000 | 44.95 | 0.17 | 0.38 | 45.13 | 45.17 | 44.84 | 1591668 |
| 1729722600 | 44.78 | -0.33 | -0.73 | 44.92 | 45 | 44.68 | 168432 |
| 1729636200 | 45.11 | -0.16 | -0.35 | 44.91 | 45.12 | 44.89 | 167298 |
| 1729549800 | 45.27 | -0.27 | -0.59 | 45.4 | 45.4087 | 45.14 | 157970 |
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
