Hot Features
プレミアム
ALPS Sector Dividend Dogs (SDOG)
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 | 0.8 | 1.38408304498 | 57.8 | 58.67 | 57.45 | 46016 | 57.99567406 | SP |
| 4 | 1.13 | 1.96624325735 | 57.47 | 58.92 | 56.94 | 48047 | 58.06468403 | SP |
| 12 | -1.63 | -2.70629254524 | 60.23 | 61.54 | 55.65 | 47028 | 57.76884224 | SP |
| 26 | 3.06 | 5.50954267195 | 55.54 | 61.54 | 55.54 | 39048 | 58.08970266 | SP |
| 52 | 8.3 | 16.5009940358 | 50.3 | 61.54 | 50 | 44211 | 55.35678883 | SP |
| 156 | 3.96 | 7.24743777452 | 54.64 | 61.54 | 44.36 | 57942 | 52.06737605 | SP |
| 260 | 11.7 | 24.9466950959 | 46.9 | 61.54 | 26.1201 | 73423 | 45.82519458 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1739575800 | 58.6 | 0 | 0.00 | 58.79 | 59.0797 | 58.57 | 37034 |
| 1739489400 | 58.6 | 0.62 | 1.06 | 58.19 | 58.67 | 58.03 | 45386 |
| 1739403000 | 57.985 | -0.15 | -0.27 | 57.69 | 58.1 | 57.69 | 81924 |
| 1739316600 | 58.1399 | 0.4 | 0.70 | 57.57 | 58.14 | 57.57 | 27643 |
| 1739230200 | 57.735 | 0.27 | 0.48 | 57.75 | 57.8 | 57.485 | 35214 |
| 1738971000 | 57.4605 | -0.16 | -0.28 | 57.8 | 57.83 | 57.45 | 39914 |
| 1738884600 | 57.62 | -0.34 | -0.59 | 58 | 58 | 57.4273 | 43552 |
| 1738798200 | 57.96 | 0.13 | 0.22 | 57.96 | 58.08 | 57.5842 | 34134 |
| 1738711800 | 57.83 | 0.17 | 0.29 | 57.59 | 57.96 | 57.515 | 76863 |
| 1738625400 | 57.66 | -0.15 | -0.26 | 57.16 | 57.89 | 56.94 | 41231 |
| 1738366200 | 57.81 | -0.41 | -0.70 | 58.24 | 58.38 | 57.695 | 58790 |
| 1738279800 | 58.2167 | 0.01 | 0.02 | 58.3 | 58.37 | 57.975 | 37080 |
| 1738193400 | 58.205 | -0.09 | -0.15 | 58.44 | 58.66 | 58.165 | 44050 |
| 1738107000 | 58.2948 | -0.63 | -1.06 | 58.81 | 58.81 | 58.16 | 28728 |
| 1738020600 | 58.92 | 0.74 | 1.27 | 58.28 | 58.92 | 58.28 | 88021 |
| 1737761400 | 58.18 | 0.47 | 0.81 | 58.08 | 58.3398 | 58.0501 | 73838 |
| 1737675000 | 57.71 | 0 | 0.00 | 57.71 | 57.71 | 57.71 | 0 |
| 1737588600 | 57.71 | -0.71 | -1.22 | 58.32 | 58.32 | 57.7 | 38788 |
| 1737502200 | 58.42 | 0.62 | 1.07 | 58.12 | 58.55 | 58.12 | 29822 |
| 1737156600 | 57.8 | 0.4 | 0.69 | 57.47 | 57.8799 | 57.47 | 39869 |
| 1737070200 | 57.403 | 0.26 | 0.46 | 56.98 | 57.43 | 56.81 | 49079 |
| 1736983800 | 57.1424 | 0.43 | 0.76 | 57.36 | 57.52 | 56.97 | 28170 |
| 1736897400 | 56.7101 | 0.35 | 0.62 | 56.54 | 56.73 | 56.3301 | 24570 |
| 1736811000 | 56.36 | 0.62 | 1.11 | 55.81 | 56.36 | 55.8 | 28532 |
| 1736551800 | 55.74 | -0.8 | -1.41 | 56.35 | 56.4096 | 55.71 | 49001 |
| 1736379000 | 56.535 | 0.11 | 0.20 | 56.32 | 56.535 | 55.84 | 31760 |
| 1736292600 | 56.42 | -0.08 | -0.14 | 56.71 | 56.99 | 56.27 | 44187 |
| 1736206200 | 56.5 | -0.27 | -0.48 | 56.9 | 57.08 | 56.4721 | 26357 |
| 1735947000 | 56.7734 | 0.28 | 0.50 | 56.73 | 56.89 | 56.39 | 25799 |
| 1735860600 | 56.49 | -0.02 | -0.04 | 56.89 | 57.0499 | 56.35 | 210951 |
| 1735687800 | 56.5117 | 0.2 | 0.36 | 56.38 | 56.69 | 56.265 | 32770 |
| 1735601400 | 56.31 | -0.54 | -0.95 | 56.49 | 56.49 | 55.995 | 86872 |
| 1735342200 | 56.85 | -0.25 | -0.44 | 57.19 | 57.250439 | 56.665 | 33812 |
| 1735255800 | 57.1 | 0.12 | 0.21 | 56.83 | 57.1997 | 56.74 | 63034 |
| 1735077840 | 56.98 | 0.32 | 0.56 | 56.62 | 56.98 | 56.503 | 53039 |
| 1734996600 | 56.6635 | 0.1 | 0.18 | 56.38 | 56.6635 | 56.0803 | 42656 |
| 1734737400 | 56.56 | 0.83 | 1.49 | 55.65 | 56.725 | 55.65 | 55753 |
| 1734651000 | 55.73 | -0.57 | -1.01 | 56.34 | 56.44 | 55.705 | 73337 |
| 1734564600 | 56.3 | -1.53 | -2.65 | 57.74 | 57.9399 | 56.3 | 76953 |
| 1734478200 | 57.83 | -0.24 | -0.41 | 57.98 | 58.07 | 57.6636 | 46717 |
| 1734391800 | 58.067 | -0.5 | -0.86 | 58.49 | 58.57 | 58.02 | 66462 |
| 1734132600 | 58.5699 | 0.01 | 0.02 | 58.6 | 58.67 | 58.23 | 38341 |
| 1734046200 | 58.56 | -0.13 | -0.22 | 58.72 | 58.85 | 58.5266 | 43597 |
| 1733959800 | 58.6893 | -0.38 | -0.64 | 59.18 | 59.2 | 58.68 | 78420 |
| 1733873400 | 59.0648 | -0.11 | -0.19 | 59.19 | 59.45 | 58.64 | 39317 |
| 1733787000 | 59.1745 | -0.53 | -0.88 | 59.9 | 59.92 | 59.1745 | 62790 |
| 1733527800 | 59.7 | -0.26 | -0.44 | 60.04 | 60.09 | 59.61 | 20903 |
| 1733441400 | 59.9643 | 0.12 | 0.20 | 59.87 | 60.1597 | 59.87 | 21221 |
| 1733355000 | 59.845 | -0.47 | -0.77 | 60.25 | 60.25 | 59.64 | 36211 |
| 1733268600 | 60.31 | -0.46 | -0.76 | 60.76 | 60.76 | 60.29 | 32546 |
| 1733182200 | 60.7729 | -0.46 | -0.75 | 61.25 | 61.25 | 60.58 | 30271 |
| 1732917840 | 61.2349 | 0.28 | 0.47 | 61.06 | 61.311 | 61.0401 | 7196 |
| 1732750200 | 60.95 | -0.1 | -0.16 | 61.14 | 61.165 | 60.91 | 23713 |
| 1732663800 | 61.0487 | -0.16 | -0.26 | 61.07 | 61.07 | 60.7496 | 24978 |
| 1732577400 | 61.21 | 0.42 | 0.69 | 61.15 | 61.54 | 61.12 | 43693 |
| 1732318200 | 60.7893 | 0.64 | 1.06 | 60.23 | 60.8 | 60.23 | 21667 |
| 1732231800 | 60.15 | 0.83 | 1.40 | 59.52 | 60.1904 | 59.35 | 30568 |
| 1732145400 | 59.32 | 0.14 | 0.24 | 59.21 | 59.39 | 59 | 39723 |
| 1732059000 | 59.1795 | -0.32 | -0.54 | 59.09 | 59.3008 | 58.84 | 29495 |
| 1731972600 | 59.5 | 0.49 | 0.83 | 59.05 | 59.56 | 59.05 | 13319 |
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
