
WisdomTree Japan Hedged SmallCap Equity Fund (DXJS)
NASDAQ
期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.2662 | -0.749647986483 | 35.51 | 36 | 35.19 | 12392 | 35.64862656 | SP |
4 | 0.4638 | 1.33352501438 | 34.78 | 36.3165 | 34.01 | 12112 | 35.06196268 | SP |
12 | 1.2638 | 3.71924661566 | 33.98 | 36.3165 | 30 | 21577 | 34.13995668 | SP |
26 | 1.1437 | 3.35394910865 | 34.1001 | 36.3165 | 30 | 16515 | 34.18664477 | SP |
52 | 1.2138 | 3.56685277696 | 34.03 | 36.3165 | 27.18 | 17322 | 33.76263351 | SP |
156 | 14.1238 | 66.8740530303 | 21.12 | 36.3165 | 20.84 | 15256 | 30.70608268 | SP |
260 | 17.0338 | 93.540911587 | 18.21 | 36.3165 | 17.425 | 11069 | 29.08833123 | SP |
日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
---|---|---|---|---|---|---|---|
1747780500 | 35.7 | -0.07 | -0.20 | 35.73 | 36 | 35.43 | 33070 |
1747694100 | 35.77 | -0.02 | -0.06 | 35.65 | 35.8 | 35.25 | 11498 |
1747434900 | 35.79 | -0.01 | -0.03 | 35.76 | 35.79 | 35.46 | 4272 |
1747348500 | 35.8 | 0.61 | 1.73 | 35.73 | 35.8 | 35.43 | 3802 |
1747262100 | 35.19 | -0.35 | -0.98 | 35.51 | 35.57 | 35.19 | 9319 |
1747175700 | 35.54 | -0.5 | -1.39 | 35.74 | 35.83 | 35.42 | 8035 |
1747089300 | 36.04 | 0.65 | 1.84 | 36 | 36.3165 | 36 | 5024 |
1746830100 | 35.39 | 0.27 | 0.77 | 35.53 | 35.53 | 35.01 | 6653 |
1746743700 | 35.12 | 0.18 | 0.52 | 35 | 35.5199 | 34.96 | 5702 |
1746657300 | 34.94 | -0.03 | -0.09 | 34.9 | 34.99 | 34.62 | 6841 |
1746570900 | 34.97 | 0.13 | 0.37 | 34.99 | 35 | 34.6304 | 9395 |
1746484500 | 34.84 | -0.06 | -0.17 | 34.9 | 35.2115 | 34.84 | 9255 |
1746225300 | 34.9 | -0.01 | -0.02 | 35.01 | 35.01 | 34.5701 | 3897 |
1746138900 | 34.9059 | -0 | -0.01 | 34.89 | 35.53 | 34.74 | 26237 |
1746052500 | 34.91 | 0.03 | 0.09 | 34.74 | 35.04 | 34.5127 | 3139 |
1745966100 | 34.88 | 0.02 | 0.06 | 34.84 | 35.0488 | 34.5106 | 6888 |
1745879700 | 34.86 | 0.22 | 0.64 | 34.89 | 34.96 | 34.49 | 5142 |
1745620500 | 34.64 | 0.21 | 0.61 | 34.42 | 34.7561 | 34.01 | 69940 |
1745534100 | 34.43 | -0.39 | -1.12 | 34.38 | 34.5781 | 34.1203 | 8817 |
1745447700 | 34.82 | 0.4 | 1.16 | 34.78 | 34.886 | 34.4 | 5319 |
1745361300 | 34.42 | 0.67 | 1.99 | 34.44 | 34.575 | 34.173 | 7468 |
1745274900 | 33.75 | 0.23 | 0.69 | 33.99 | 33.99 | 33.34 | 10125 |
1744929300 | 33.52 | 0.78 | 2.38 | 33.479999 | 33.7752 | 33.189999 | 6735 |
1744842900 | 32.74 | -0.62 | -1.86 | 33.21 | 33.3277 | 32.72 | 6100 |
1744756500 | 33.36 | 0.05 | 0.15 | 33.299999 | 33.43 | 33 | 25940 |
1744670100 | 33.31 | 0.51 | 1.55 | 33.13 | 33.32 | 32.939999 | 15419 |
1744410900 | 32.799999 | 0.86 | 2.69 | 32.159999 | 32.799999 | 32.049999 | 9835 |
1744324500 | 31.94 | -0.8 | -2.44 | 32.27 | 32.3938 | 31.33 | 22068 |
1744238100 | 32.74 | 1.64 | 5.27 | 31.01 | 33.71 | 30.81 | 54072 |
1744151700 | 31.1 | 0.38 | 1.24 | 32.189999 | 32.415 | 30.98 | 38642 |
1744065300 | 30.72 | -0.57 | -1.82 | 30.86 | 34.39 | 30 | 56280 |
1743806100 | 31.29 | -1.69 | -5.12 | 31.53 | 31.6921 | 31.06 | 48969 |
1743719700 | 32.979999 | -1.57 | -4.54 | 33.31 | 33.42 | 32.83 | 73301 |
1743633300 | 34.55 | -0.15 | -0.43 | 34.31 | 34.6 | 34.29 | 2127 |
1743546900 | 34.7 | -0.3 | -0.86 | 34.68 | 34.88 | 34.545 | 8591 |
1743460500 | 35 | -0.32 | -0.91 | 34.87 | 35.11 | 34.75 | 19636 |
1743201300 | 35.32 | -0.61 | -1.70 | 35.87 | 35.87 | 35.11 | 31731 |
1743114900 | 35.93 | 0.19 | 0.53 | 35.78 | 35.93 | 35.72 | 11118 |
1743028500 | 35.74 | -0.15 | -0.42 | 35.77 | 35.87 | 35.6359 | 30865 |
1742942100 | 35.89 | 0.22 | 0.60 | 35.75 | 35.89 | 35.5001 | 35235 |
1742855700 | 35.6745 | 0.05 | 0.15 | 35.57 | 35.7399 | 35.53 | 24483 |
1742596500 | 35.62 | 0.07 | 0.20 | 35.5 | 35.62 | 35.386 | 19627 |
1742510100 | 35.55 | -0.08 | -0.22 | 35.3 | 35.55 | 35.247 | 35875 |
1742423700 | 35.63 | 0.19 | 0.54 | 35.56 | 35.69 | 35.37 | 14364 |
1742337300 | 35.44 | 0.09 | 0.25 | 35.37 | 35.44 | 35.17 | 26909 |
1742250900 | 35.35 | 0.44 | 1.26 | 35.04 | 35.4 | 35.04 | 84211 |
1741991700 | 34.91 | 0.35 | 1.03 | 34.75 | 34.97 | 34.71 | 32263 |
1741905300 | 34.555 | -0.07 | -0.19 | 34.55 | 34.6505 | 34.49 | 9232 |
1741818900 | 34.62 | 0.71 | 2.09 | 34.57 | 34.62 | 34.351 | 35338 |
1741732500 | 33.91 | -0.22 | -0.64 | 34.09 | 34.2104 | 33.7107 | 11785 |
1741646100 | 34.13 | -0.6 | -1.73 | 34.19 | 34.3695 | 34.12 | 25251 |
1741390500 | 34.7295 | 0.34 | 0.99 | 34.5256 | 34.8 | 34.42 | 42291 |
1741304100 | 34.39 | -0.15 | -0.43 | 34.54 | 34.6 | 34.39 | 2541 |
1741217700 | 34.54 | 0.6 | 1.77 | 34.24 | 34.54 | 34.21 | 10147 |
1741131300 | 33.94 | -0.4 | -1.16 | 33.9986 | 34.3 | 33.662 | 18404 |
1741044900 | 34.34 | 0.51 | 1.51 | 34.5899 | 34.59 | 34.18 | 11982 |
1740785700 | 33.83 | 0.02 | 0.06 | 33.9 | 33.9789 | 33.76 | 56770 |
1740699300 | 33.81 | 0.16 | 0.48 | 33.95 | 34.18 | 33.81 | 20625 |
1740612900 | 33.65 | -0.28 | -0.83 | 33.98 | 34 | 33.65 | 34428 |
1740526500 | 33.93 | 0.17 | 0.50 | 33.92 | 33.9667 | 33.66 | 10588 |
1740440100 | 33.76 | 0.09 | 0.27 | 33.73 | 33.8024 | 33.52 | 10185 |
1740180900 | 33.67 | -0.34 | -1.00 | 34.02 | 34.02 | 33.62 | 24225 |
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