Hot Features
プレミアム
Diversified Healthcare Trust (DHCNL)
NASDAQ
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動き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 | 0.39 | 2.4208566108 | 16.11 | 16.8 | 16 | 13313 | 16.28757364 | CS |
| 4 | 0.49 | 3.06058713304 | 16.01 | 16.8 | 15.765 | 11713 | 16.10035795 | CS |
| 12 | -0.36 | -2.13523131673 | 16.86 | 17.11 | 15.12 | 18533 | 15.95936587 | CS |
| 26 | 1.45 | 9.63455149502 | 15.05 | 18.25 | 14.8 | 19661 | 16.15969356 | CS |
| 52 | 1.01 | 6.52033570045 | 15.49 | 18.25 | 13.73 | 16673 | 15.76972364 | CS |
| 156 | -5.3 | -24.3119266055 | 21.8 | 21.8 | 10.19 | 25582 | 14.82389464 | CS |
| 260 | -10.51 | -38.911514254 | 27.01 | 27.3196 | 5.07 | 25596 | 17.49617198 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738625700 | 16.5 | 0.2 | 1.23 | 16.16 | 16.55 | 16.16 | 9517 |
| 1738366500 | 16.3 | 0.03 | 0.18 | 16.32 | 16.8 | 16.3 | 29967 |
| 1738280100 | 16.27 | 0.16 | 0.99 | 16.149999 | 16.39 | 16.1001 | 10374 |
| 1738193700 | 16.11 | 0.1 | 0.62 | 16.19 | 16.21 | 16 | 4966 |
| 1738107300 | 16.0101 | -0.36 | -2.20 | 16.329999 | 16.329999 | 16.0101 | 2947 |
| 1738020900 | 16.37 | 0.19 | 1.17 | 16.11 | 16.5 | 16 | 18313 |
| 1737761700 | 16.18 | 0.06 | 0.37 | 16 | 16.42 | 15.9001 | 19427 |
| 1737675300 | 16.12 | 0 | 0.00 | 16.12 | 16.12 | 16.12 | 0 |
| 1737588900 | 16.12 | 0.17 | 1.07 | 16 | 16.239999 | 15.8701 | 17547 |
| 1737502500 | 15.95 | 0.05 | 0.31 | 15.95 | 15.95 | 15.8579 | 4616 |
| 1737156900 | 15.9 | -0.05 | -0.31 | 15.88 | 15.94 | 15.85 | 5586 |
| 1737070500 | 15.95 | -0.16 | -0.99 | 15.93 | 16.129999 | 15.93 | 6203 |
| 1736984100 | 16.11 | 0.24 | 1.51 | 15.89 | 16.26 | 15.89 | 10692 |
| 1736897700 | 15.87 | -0.06 | -0.38 | 15.78 | 15.93 | 15.765 | 15694 |
| 1736811300 | 15.93 | -0.06 | -0.38 | 15.98 | 16.01 | 15.85 | 14643 |
| 1736552100 | 15.99 | 0.06 | 0.38 | 15.93 | 16 | 15.85 | 3638 |
| 1736379300 | 15.93 | -0.01 | -0.06 | 15.94 | 15.94 | 15.82 | 10894 |
| 1736292900 | 15.94 | -0.06 | -0.38 | 16 | 16 | 15.8425 | 16242 |
| 1736206500 | 16 | 0.02 | 0.13 | 16.01 | 16.3247 | 15.96 | 7371 |
| 1735947300 | 15.98 | -0.11 | -0.68 | 16.09 | 16.19 | 15.88 | 11227 |
| 1735860900 | 16.09 | 0.32 | 2.03 | 15.81 | 16.16 | 15.81 | 19413 |
| 1735688100 | 15.77 | -0.11 | -0.69 | 15.88 | 15.9983 | 15.55 | 124035 |
| 1735601700 | 15.88 | -0.04 | -0.25 | 15.92 | 16.04 | 15.55 | 25339 |
| 1735342500 | 15.92 | -0.08 | -0.50 | 15.95 | 16.05 | 15.79 | 23406 |
| 1735256100 | 16 | -0.02 | -0.09 | 16.01 | 16.1 | 15.86 | 7887 |
| 1735077840 | 16.015 | -0.08 | -0.47 | 16.079999 | 16.16 | 16.01 | 5645 |
| 1734996900 | 16.0911 | -0.14 | -0.86 | 16.23 | 16.239999 | 16.0001 | 7064 |
| 1734737700 | 16.23 | 0.02 | 0.12 | 16.2 | 16.265 | 16.11 | 13459 |
| 1734651300 | 16.21 | 0.13 | 0.81 | 16.03 | 16.219999 | 16.01 | 17988 |
| 1734564900 | 16.079999 | -0.19 | -1.17 | 16.28 | 16.29 | 16.079999 | 11370 |
| 1734478500 | 16.27 | 0.05 | 0.31 | 16.16 | 16.309999 | 16.02 | 20795 |
| 1734392100 | 16.219999 | -0.12 | -0.73 | 16.32 | 16.32 | 16 | 38100 |
| 1734132900 | 16.34 | 0.09 | 0.55 | 16.23 | 16.34 | 16.0618 | 26647 |
| 1734046500 | 16.25 | 0.05 | 0.31 | 16.149999 | 16.325 | 16 | 16874 |
| 1733960100 | 16.2 | 0.18 | 1.12 | 16.01 | 16.26 | 15.87 | 32156 |
| 1733873700 | 16.02 | -0.08 | -0.50 | 16.23 | 16.23 | 15.9027 | 11225 |
| 1733787300 | 16.1 | 0.19 | 1.19 | 15.97 | 16.265 | 15.8923 | 18420 |
| 1733528100 | 15.91 | -0.01 | -0.06 | 15.95 | 16.1 | 15.75 | 16229 |
| 1733441700 | 15.92 | 0.25 | 1.60 | 15.59 | 15.99 | 15.59 | 38823 |
| 1733355300 | 15.67 | -0.06 | -0.38 | 15.7 | 16.024999 | 15.6 | 10510 |
| 1733268900 | 15.73 | 0.11 | 0.70 | 15.78 | 16.35 | 15.7 | 53586 |
| 1733182500 | 15.62 | 0.21 | 1.36 | 15.36 | 16.233899 | 15.36 | 24858 |
| 1732917840 | 15.41 | -0.79 | -4.91 | 16.219999 | 16.9 | 15.4 | 110795 |
| 1732750500 | 16.204999 | 0.84 | 5.50 | 15.35 | 16.204999 | 15.3252 | 15923 |
| 1732664100 | 15.36 | -0.53 | -3.34 | 15.5 | 15.5499 | 15.3136 | 2686 |
| 1732577700 | 15.8907 | 0.05 | 0.32 | 15.99 | 15.9944 | 15.89 | 4011 |
| 1732318500 | 15.84 | 0.18 | 1.15 | 15.78 | 15.89 | 15.59 | 4431 |
| 1732232100 | 15.66 | 0.27 | 1.75 | 15.43 | 15.91 | 15.43 | 12112 |
| 1732145700 | 15.39 | 0.03 | 0.20 | 15.12 | 15.73 | 15.12 | 8500 |
| 1732059300 | 15.36 | -0.65 | -4.06 | 15.95 | 15.95 | 15.2921 | 10861 |
| 1731972900 | 16.01 | -0.4 | -2.44 | 16.239999 | 16.6517 | 16.01 | 16994 |
| 1731713700 | 16.41 | -0.25 | -1.50 | 16.25 | 16.77 | 16.04 | 7677 |
| 1731627300 | 16.66 | -0.01 | -0.06 | 16.73 | 16.84 | 16.66 | 13287 |
| 1731540900 | 16.67 | -0.02 | -0.12 | 16.7 | 16.82 | 16.66 | 8907 |
| 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 | 17.07 | 17.07 | 16.81 | 15587 |
| 1731022500 | 17.07 | 0.78 | 4.77 | 16.3 | 17.07 | 16.3 | 20494 |
| 1730936100 | 16.293199 | -0.24 | -1.43 | 16.52 | 16.52 | 16.2051 | 12660 |
| 1730849700 | 16.5301 | -0.49 | -2.89 | 16.94 | 17.035 | 16.290099 | 68067 |
| 1730763300 | 17.022 | 0.07 | 0.42 | 16.95 | 17.18 | 16.9 | 9490 |
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
