Hot Features
プレミアム
Diversified Healthcare Trust (DHCNL)
NASDAQ
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.41 | -2.52307692308 | 16.25 | 16.77 | 15.12 | 11229 | 15.76958161 | CS |
| 4 | -0.85 | -5.09286998203 | 16.69 | 17.36 | 15.12 | 15764 | 16.55002924 | CS |
| 12 | -0.16 | -1 | 16 | 18.25 | 15.12 | 18819 | 16.68088665 | CS |
| 26 | 1.06 | 7.17185385656 | 14.78 | 18.25 | 13.8 | 18238 | 15.87786858 | CS |
| 52 | 1.94 | 13.9568345324 | 13.9 | 18.25 | 13.73 | 18941 | 15.65397669 | CS |
| 156 | -8.96 | -36.1290322581 | 24.8 | 24.8693 | 10.19 | 25711 | 15.22611082 | CS |
| 260 | -11.15 | -41.3115968877 | 26.99 | 27.94 | 5.07 | 25774 | 17.68716383 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732318500 | 15.84 | 0.18 | 1.15 | 15.89 | 15.89 | 15.59 | 4377 |
| 1732232100 | 15.66 | 0.27 | 1.75 | 15.8 | 15.91 | 15.61 | 12110 |
| 1732145700 | 15.39 | 0.03 | 0.20 | 15.44 | 15.73 | 15.2703 | 7500 |
| 1732059300 | 15.36 | -0.65 | -4.06 | 15.34 | 15.95 | 15.2921 | 10856 |
| 1731972900 | 16.01 | -0.4 | -2.44 | 16.399999 | 16.6517 | 16.01 | 16984 |
| 1731713700 | 16.41 | -0.25 | -1.50 | 16.35 | 16.77 | 16.04 | 7661 |
| 1731627300 | 16.66 | -0.01 | -0.06 | 16.71 | 16.84 | 16.66 | 12948 |
| 1731540900 | 16.67 | -0.02 | -0.12 | 16.81 | 16.82 | 16.66 | 8896 |
| 1731454500 | 16.69 | -0.28 | -1.65 | 16.88 | 16.88 | 16.67 | 6081 |
| 1731368100 | 16.97 | -0.02 | -0.12 | 16.86 | 17.11 | 16.8 | 18419 |
| 1731108900 | 16.99 | -0.08 | -0.47 | 17 | 17 | 16.81 | 15112 |
| 1731022500 | 17.07 | 0.78 | 4.77 | 16.41 | 17.07 | 16.3 | 20317 |
| 1730936100 | 16.293199 | -0.24 | -1.43 | 16.311699 | 16.4999 | 16.2051 | 12645 |
| 1730849700 | 16.5301 | -0.49 | -2.89 | 16.8 | 17.035 | 16.290099 | 68057 |
| 1730763300 | 17.022 | 0.07 | 0.42 | 16.95 | 17.18 | 16.9 | 9490 |
| 1730500500 | 16.95 | -0.15 | -0.88 | 17.24 | 17.36 | 16.8 | 29877 |
| 1730414100 | 17.1 | 0.78 | 4.75 | 16.2 | 17.19 | 16.1554 | 22065 |
| 1730327700 | 16.325 | 0.13 | 0.77 | 16.14 | 16.41 | 16.059999 | 3195 |
| 1730241300 | 16.2 | 0.02 | 0.12 | 16 | 16.382 | 16 | 4262 |
| 1730154900 | 16.18 | -0.17 | -1.04 | 16 | 16.2 | 16 | 7210 |
| 1729895700 | 16.35 | -0.31 | -1.86 | 16.69 | 16.8799 | 16.219999 | 18662 |
| 1729809300 | 16.66 | -0.31 | -1.83 | 17.7999 | 17.7999 | 16.66 | 10044 |
| 1729722900 | 16.97 | -0.34 | -1.96 | 17.25 | 17.25 | 16.7801 | 13328 |
| 1729636500 | 17.31 | -0.03 | -0.15 | 17.39 | 17.555 | 17.27 | 13766 |
| 1729550100 | 17.3358 | -0.36 | -2.06 | 17.62 | 17.655 | 17.3358 | 9196 |
| 1729290900 | 17.7 | -0.01 | -0.06 | 17.68 | 17.71 | 17.562 | 8644 |
| 1729204500 | 17.71 | -0.07 | -0.39 | 17.66 | 17.78 | 17.5 | 8092 |
| 1729118100 | 17.78 | 0.2 | 1.14 | 17.53 | 18.2 | 17.53 | 44677 |
| 1729031700 | 17.58 | 0.11 | 0.63 | 17.55 | 17.6 | 17.51 | 62955 |
| 1728945300 | 17.47 | -0.07 | -0.40 | 17.43 | 17.47 | 17.43 | 903 |
| 1728686100 | 17.54 | 0.04 | 0.23 | 17.2613 | 17.55 | 17.2613 | 7117 |
| 1728599700 | 17.5 | -0.05 | -0.28 | 17.46 | 17.5 | 17.46 | 698 |
| 1728513300 | 17.55 | 0.19 | 1.09 | 17.36 | 17.59 | 17.36 | 8474 |
| 1728426900 | 17.36 | 0.26 | 1.52 | 17.08 | 17.55 | 17.08 | 2092 |
| 1728340500 | 17.1 | -0.3 | -1.72 | 17.25 | 17.25 | 17.0663 | 3342 |
| 1728081300 | 17.4 | -0.05 | -0.26 | 17.4 | 17.4 | 17.2 | 9454 |
| 1727994900 | 17.445 | -0.06 | -0.31 | 17.41 | 17.51 | 17.39 | 5010 |
| 1727908500 | 17.5 | 0.09 | 0.52 | 17.34 | 17.755 | 17.34 | 13620 |
| 1727822100 | 17.41 | -0.19 | -1.08 | 17.55 | 17.6 | 17.24 | 17572 |
| 1727735520 | 17.6 | 0.18 | 1.03 | 17.48 | 17.8 | 17.03 | 35543 |
| 1727476500 | 17.42 | 0.01 | 0.03 | 17.42 | 17.445 | 17.38 | 8176 |
| 1727390100 | 17.415 | -0.3 | -1.67 | 17.69 | 17.87 | 17.3627 | 13404 |
| 1727303700 | 17.71 | -0.12 | -0.67 | 17.76 | 17.79 | 17.67 | 18213 |
| 1727217300 | 17.83 | -0.18 | -1.00 | 17.93 | 18 | 17.82 | 21104 |
| 1727130900 | 18.01 | 0.1 | 0.56 | 17.98 | 18.25 | 17.98 | 26212 |
| 1726871700 | 17.91 | 0.38 | 2.17 | 17.39 | 17.95 | 17.39 | 12474 |
| 1726785300 | 17.53 | 1.02 | 6.18 | 16.68 | 17.595 | 16.67 | 30295 |
| 1726698900 | 16.51 | 0.32 | 1.98 | 16.1 | 16.53 | 16.1 | 12442 |
| 1726612500 | 16.19 | 0.24 | 1.50 | 15.95 | 16.2 | 15.93 | 27912 |
| 1726526100 | 15.95 | 0.09 | 0.57 | 15.81 | 15.99 | 15.79 | 28924 |
| 1726266900 | 15.86 | 0.05 | 0.32 | 15.75 | 15.9 | 15.75 | 17742 |
| 1726180500 | 15.81 | -0.01 | -0.06 | 15.76 | 15.8759 | 15.7387 | 17565 |
| 1726094100 | 15.82 | -0.02 | -0.13 | 15.82 | 15.83 | 15.71 | 13839 |
| 1726007700 | 15.84 | -0.05 | -0.31 | 15.78 | 15.9 | 15.78 | 27440 |
| 1725921300 | 15.89 | 0.24 | 1.53 | 15.7 | 15.9 | 15.64 | 77892 |
| 1725662100 | 15.65 | -0.05 | -0.32 | 15.6999 | 15.7 | 15.63 | 19660 |
| 1725575700 | 15.7 | 0.05 | 0.32 | 15.65 | 15.715 | 15.5801 | 13110 |
| 1725489300 | 15.65 | 0 | 0.00 | 15.65 | 15.84 | 15.5901 | 22888 |
| 1725402900 | 15.65 | -0.07 | -0.45 | 15.8485 | 15.85 | 15.622 | 18270 |
| 1725057300 | 15.72 | -0.26 | -1.63 | 16 | 16 | 15.47 | 73907 |
| 1724970900 | 15.98 | 0.17 | 1.08 | 15.79 | 15.98 | 15.79 | 8651 |
| 1724884500 | 15.81 | 0.2 | 1.28 | 15.6 | 15.86 | 15.5 | 11130 |
| 1724798100 | 15.61 | 0.11 | 0.71 | 15.41 | 15.63 | 15.355 | 48653 |
| 1724711700 | 15.5 | 0.28 | 1.84 | 15.2 | 15.5 | 15.19 | 47577 |
| 1724452500 | 15.22 | 0.1 | 0.66 | 15.08 | 15.22 | 15.08 | 14215 |
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
