Hot Features
プレミアム
WisdomTree Japan Hedged SmallCap Equity Fund (DXJS)
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 | -0.28 | -0.799086757991 | 35.04 | 35.2 | 34.45 | 5807 | 34.90797062 | SP |
| 4 | 0.31 | 0.899854862119 | 34.45 | 35.29 | 33.74 | 5967 | 34.80039094 | SP |
| 12 | 1.22 | 3.63744782349 | 33.54 | 35.29 | 33.05 | 8808 | 34.15972743 | SP |
| 26 | 0.64 | 1.87573270809 | 34.12 | 35.64 | 27.18 | 16932 | 33.39411393 | SP |
| 52 | 5.25 | 17.7905794646 | 29.51 | 35.64 | 27.18 | 18135 | 32.86569249 | SP |
| 156 | 13.27 | 61.7496510005 | 21.49 | 35.64 | 19.955 | 13289 | 29.65803243 | SP |
| 260 | 12.7502 | 57.9296495198 | 22.0098 | 35.64 | 13.395 | 10257 | 27.60368234 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734737700 | 34.76 | -0.35 | -1.00 | 34.83 | 35.0799 | 34.66 | 5130 |
| 1734651300 | 35.11 | 0.65 | 1.89 | 35.1 | 35.2 | 35 | 7056 |
| 1734564900 | 34.46 | -0.15 | -0.43 | 34.989 | 34.989 | 34.45 | 4445 |
| 1734478500 | 34.61 | -0.43 | -1.21 | 34.86 | 34.86 | 34.61 | 4396 |
| 1734392100 | 35.035 | -0.07 | -0.19 | 35.03 | 35.18 | 35.01 | 6016 |
| 1734132900 | 35.1 | 0.1 | 0.29 | 35 | 35.11 | 34.961 | 4604 |
| 1734046500 | 35 | -0.29 | -0.82 | 35.1276 | 35.1276 | 35 | 1637 |
| 1733960100 | 35.29 | 0.51 | 1.47 | 35.15 | 35.29 | 35.15 | 11292 |
| 1733873700 | 34.78 | -0.31 | -0.88 | 34.8234 | 34.9967 | 34.7436 | 4886 |
| 1733787300 | 35.09 | 0.29 | 0.83 | 35.01 | 35.12 | 34.91 | 8959 |
| 1733528100 | 34.8 | -0.05 | -0.14 | 34.78 | 34.888 | 34.731 | 2709 |
| 1733441700 | 34.85 | 0.09 | 0.26 | 34.8 | 34.977 | 34.67 | 7833 |
| 1733355300 | 34.76 | -0.11 | -0.32 | 34.885 | 34.885 | 34.5301 | 9604 |
| 1733268900 | 34.87 | 0.29 | 0.84 | 34.8563 | 35 | 34.81 | 3367 |
| 1733182500 | 34.58 | 0.21 | 0.61 | 34.55 | 34.62 | 34.49 | 3307 |
| 1732917840 | 34.37 | 0.48 | 1.43 | 34.21 | 34.445 | 34.21 | 1966 |
| 1732750500 | 33.885 | -0.67 | -1.92 | 34.05 | 34.05 | 33.74 | 6353 |
| 1732664100 | 34.55 | 0.12 | 0.35 | 34.415 | 34.55 | 34.341 | 9743 |
| 1732577700 | 34.43 | -0.31 | -0.89 | 34.42 | 34.57 | 34.42 | 2636 |
| 1732318500 | 34.74 | 0.49 | 1.43 | 34.65 | 34.7455 | 34.65 | 3769 |
| 1732232100 | 34.25 | -0.09 | -0.26 | 34.1001 | 34.4 | 34.1001 | 5528 |
| 1732145700 | 34.34 | 0.1 | 0.29 | 34.36 | 34.36 | 33.9801 | 1739 |
| 1732059300 | 34.24 | -0.11 | -0.32 | 34.09 | 34.24 | 34 | 4984 |
| 1731972900 | 34.35 | 0.4 | 1.18 | 34.14 | 34.41 | 34.14 | 4691 |
| 1731713700 | 33.95 | -0.46 | -1.34 | 34.07 | 34.15 | 33.86 | 39523 |
| 1731627300 | 34.41 | -0.04 | -0.12 | 34.4151 | 34.5 | 34.21 | 32396 |
| 1731540900 | 34.45 | 0.2 | 0.58 | 34.23 | 34.46 | 34.23 | 6498 |
| 1731454500 | 34.25 | -0.24 | -0.70 | 34.3 | 34.3 | 34.065 | 2758 |
| 1731368100 | 34.49 | 0.47 | 1.38 | 34.28 | 34.57 | 34.28 | 7873 |
| 1731108900 | 34.02 | -0.58 | -1.68 | 34.16 | 34.16 | 34.0145 | 5298 |
| 1731022500 | 34.6 | 0.13 | 0.38 | 34.5201 | 34.73 | 34.5001 | 7097 |
| 1730936100 | 34.47 | 0.5 | 1.47 | 34.15 | 34.47 | 34.03 | 10855 |
| 1730849700 | 33.97 | 0.22 | 0.65 | 33.9776 | 34.0999 | 33.89 | 9104 |
| 1730763300 | 33.75 | -0.14 | -0.43 | 33.77 | 34.02 | 33.75 | 8792 |
| 1730500500 | 33.8944 | 0 | 0.01 | 33.8 | 33.96 | 33.8 | 4936 |
| 1730414100 | 33.89 | 0.01 | 0.03 | 33.91 | 33.91 | 33.6401 | 10751 |
| 1730327700 | 33.88 | 0.25 | 0.74 | 33.76 | 33.99 | 33.73 | 4454 |
| 1730241300 | 33.63 | -0.02 | -0.06 | 33.65 | 33.821 | 33.63 | 2566 |
| 1730154900 | 33.65 | 0.53 | 1.60 | 33.335 | 33.67 | 33.33 | 5701 |
| 1729895700 | 33.119999 | -0.07 | -0.21 | 33.17 | 33.36 | 33.08 | 31849 |
| 1729809300 | 33.189999 | -0.15 | -0.45 | 33.34 | 33.34 | 33.140099 | 3000 |
| 1729722900 | 33.34 | -0.2 | -0.60 | 33.28 | 33.38 | 33.185 | 8869 |
| 1729636500 | 33.54 | -0.53 | -1.56 | 33.63 | 33.67 | 33.4024 | 14030 |
| 1729550100 | 34.07 | -0.21 | -0.61 | 34.1 | 34.83 | 33.87 | 7882 |
| 1729290900 | 34.28 | 0.13 | 0.38 | 34.31 | 34.3881 | 34.2001 | 3115 |
| 1729204500 | 34.15 | -0.13 | -0.38 | 34.3 | 34.4 | 34.15 | 8797 |
| 1729118100 | 34.28 | 0.04 | 0.12 | 34.17 | 34.44 | 34.17 | 5371 |
| 1729031700 | 34.24 | -0.24 | -0.70 | 34.35 | 34.35 | 34.01 | 36038 |
| 1728945300 | 34.48 | 0.12 | 0.35 | 34.35 | 34.53 | 34.26 | 5872 |
| 1728686100 | 34.36 | 0.21 | 0.61 | 34.14 | 34.36 | 34.14 | 1288 |
| 1728599700 | 34.15 | -0.36 | -1.04 | 34.06 | 34.26 | 34.0401 | 4170 |
| 1728513300 | 34.51 | 0.07 | 0.20 | 34.3 | 34.5205 | 34.3 | 5150 |
| 1728426900 | 34.44 | 0.14 | 0.41 | 34.34 | 34.55 | 34.34 | 6170 |
| 1728340500 | 34.3 | -0.69 | -1.97 | 34.36 | 34.4761 | 34.2698 | 10925 |
| 1728081300 | 34.99 | 0.99 | 2.91 | 34.795 | 34.99 | 34.68 | 5275 |
| 1727994900 | 34 | -0.25 | -0.73 | 33.97 | 34.219 | 33.93 | 10950 |
| 1727908500 | 34.25 | 0.56 | 1.66 | 33.98 | 34.26 | 33.75 | 3861 |
| 1727822100 | 33.69 | -0.25 | -0.74 | 33.96 | 34.14 | 33.69 | 6708 |
| 1727735520 | 33.94 | 0.81 | 2.44 | 33.68 | 34 | 33.68 | 9262 |
| 1727476500 | 33.13 | -1.26 | -3.66 | 33.54 | 33.67 | 33.13 | 29460 |
| 1727390100 | 34.39 | 0.79 | 2.35 | 34.44 | 34.6 | 34.33 | 13357 |
| 1727303700 | 33.6 | 0.21 | 0.63 | 33.6 | 33.715 | 33.49 | 6390 |
| 1727217300 | 33.39 | -0.35 | -1.04 | 33.549999 | 33.72 | 33.21 | 8843 |
| 1727130900 | 33.74 | 0.09 | 0.27 | 33.7 | 33.8699 | 33.7 | 8423 |
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
