Nuveen ESG Dividend【NUDV】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	0.1443	0.44331797235	32.55	32.86	32.35	3063	32.58187809	SP
4	0.6543	2.04213483146	32.04	32.86	31.68	3859	32.34092694	SP
12	1.6543	5.32957474227	31.04	32.86	30.21	4599	31.62523573	SP
26	2.8143	9.4186746988	29.88	32.86	29.66	7534	31.38980646	SP
52	4.6143	16.4326923077	28.08	32.86	27.79	6823	30.18711687	SP
156	9.2743	39.5999146029	23.42	32.86	21.9763	5477	28.60657294	SP
260	7.8343	31.5136765889	24.86	32.86	20.89	4684	27.51463171	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

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	32.6943	-0.12	-0.35	32.75	32.83	32.689999	3256
1780612200	32.8106	0.31	0.97	32.57	32.86	32.57	5412
1780525800	32.496499	-0.23	-0.72	32.56	32.56	32.496499	126
1780439400	32.7314	0.34	1.04	32.509999	32.7314	32.509999	1286
1780353000	32.3936	-0.03	-0.10	32.35	32.42	32.35	2794
1780093800	32.4251	-0.07	-0.22	32.549999	32.549999	32.424999	5698
1780007400	32.4975	-0.04	-0.12	32.5356	32.5808	32.45	12333
1779921000	32.5356	-0.03	-0.11	32.549999	32.6111	32.52	6078
1779834600	32.57	0.01	0.03	32.558799	32.61	32.558799	6228
1779489000	32.558799	0.32	0.99	32.479999	32.619999	32.465	1224
1779402600	32.24	0.03	0.09	32.1	32.24	31.955	3510
1779316200	32.2126	0.13	0.41	32.09	32.24	32.03	2471
1779229800	32.08	-0.07	-0.22	32.02	32.119999	32.02	1752
1779143400	32.15	0.27	0.85	31.96	32.15	31.96	5208
1778884200	31.8785	-0.27	-0.84	32.119999	32.119999	31.8785	3730
1778797800	32.15	0.08	0.26	32.15	32.215	32.15	1456
1778711400	32.0663	-0.07	-0.20	32.119999	32.119999	31.97	2864
1778625000	32.1313	0.18	0.57	31.96	32.159999	31.84	4965
1778538600	31.9487	0.08	0.26	31.68	31.9487	31.68	4780
1778279400	31.867	-0.07	-0.23	32.04	32.04	31.867	1414
1778193000	31.9416	-0.4	-1.24	32.36	32.36	31.92	2538
1778106600	32.344099	0.25	0.79	32.2	32.534999	31.4	2974
1778020200	32.09	0.05	0.15	32.159999	32.159999	31.97	4529
1777933800	32.0413	-0.18	-0.55	32.1	32.11	32.0413	5280
1777674600	32.2173	-0.12	-0.36	32.479999	32.479999	32.2173	766
1777588200	32.333399	0.47	1.48	31.81	32.333399	31.81	732
1777501800	31.8626	0.04	0.12	31.87	31.91	31.805	1491
1777415400	31.823	0.08	0.26	31.88	31.91	31.74	2250
1777329000	31.74	-0.08	-0.25	31.8187	31.895	31.74	1704
1777069800	31.8187	-0.2	-0.63	32.06	32.06	31.8187	3879
1776983400	32.02	0.33	1.03	31.6948	32.04	31.6948	3622
1776897000	31.6948	-0.09	-0.28	31.95	31.95	31.6948	1354
1776810600	31.783	-0.17	-0.52	32.1	32.1	31.783	860
1776724200	31.9503	0.04	0.12	31.86	32.064999	31.86	3676
1776465000	31.9111	0.32	1.02	31.71	32	31.71	2110
1776378600	31.5879	0.17	0.53	31.38	31.5879	31.38	1913
1776292200	31.42	-0.06	-0.18	31.57	31.57	31.34	3759
1776205800	31.4761	0.05	0.16	31.42	31.51	31.42	1584
1776119400	31.4254	0.18	0.56	31.19	31.4254	31.17	5224
1775860200	31.25	-0.33	-1.04	31.69	31.69	31.25	1481
1775773800	31.58	0.07	0.22	31.51	31.65	31.4399	15258
1775687400	31.51	0.6	1.94	31.44	31.51	31.38	56580
1775601000	30.91	-0.11	-0.35	30.9	30.98	30.84	3121
1775514600	31.02	0.13	0.40	30.895	31.02	30.88	7892
1775169000	30.895	0.09	0.28	30.81	30.98	30.62	5973
1775082600	30.81	0.06	0.20	30.81	30.89	30.76	10223
1774996200	30.75	0.46	1.52	30.56	30.78	30.47	6454
1774909800	30.29	-0.19	-0.62	30.49	30.49	30.21	1894
1774650600	30.48	-0.3	-0.97	30.7	30.77	30.42	3905
1774564200	30.78	-0.14	-0.45	30.76	31.07	30.76	772
1774477800	30.92	0.11	0.36	30.98	30.98	30.9	1347
1774391400	30.8091	0.08	0.27	30.48	30.92	30.48	5179
1774305000	30.7274	0.31	1.00	30.81	30.92	30.6999	6028
1774045800	30.4218	-0.24	-0.78	30.67	30.6899	30.36	1239
1773959400	30.6624	-0.07	-0.23	30.54	30.8	30.54	5845
1773873000	30.7343	-0.48	-1.52	31.07	31.07	30.7343	1292
1773786600	31.2101	0.11	0.36	31.24	31.4	31.2101	6927
1773700200	31.0992	0.23	0.74	31.08	31.21	31.07	346
1773441000	30.8703	0.03	0.10	31.04	31.04	30.8703	1438
1773354600	30.8408	-0.4	-1.27	30.98	31.12	30.8408	2701
1773268200	31.2365	-0.14	-0.46	31.35	31.35	31.15	4687
1773181800	31.38	-0.13	-0.41	31.51	31.59	31.3	4358
1773095400	31.51	-0.05	-0.17	31.26	31.51	30.96	2974
1772839800	31.5631	-0.26	-0.81	31.53	31.6	31.3199	4915