Hot Features
プレミアム
Flaherty and Crumrine Dynamic Pfd and Income Fund Inc (DFP)
NYSE
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 | -0.31 | -1.50998538724 | 20.53 | 20.64 | 20 | 68375 | 20.23756805 | CS |
| 4 | -0.01 | -0.0494315373208 | 20.23 | 20.73 | 20 | 53214 | 20.40900847 | CS |
| 12 | -1.31 | -6.08453320948 | 21.53 | 21.65 | 20 | 62767 | 20.69839416 | CS |
| 26 | 1.38 | 7.32484076433 | 18.84 | 21.73 | 18.64 | 60203 | 20.32075355 | CS |
| 52 | 2.07 | 11.4049586777 | 18.15 | 21.73 | 17.75 | 56894 | 19.48733843 | CS |
| 156 | -7.38 | -26.7391304348 | 27.6 | 27.94 | 15.45 | 70509 | 19.98470864 | CS |
| 260 | -6.21 | -23.4960272418 | 26.43 | 31.43 | 11 | 67501 | 22.27367995 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 20.22 | 0.14 | 0.70 | 20.105 | 20.2828 | 20.1 | 37111 |
| 1734651600 | 20.08 | -0.01 | -0.05 | 20.14 | 20.19 | 20 | 93941 |
| 1734565200 | 20.09 | -0.21 | -1.03 | 20.33 | 20.47 | 20.07 | 64894 |
| 1734478800 | 20.3 | -0.16 | -0.78 | 20.4694 | 20.48 | 20.27 | 52156 |
| 1734392400 | 20.46 | -0.04 | -0.20 | 20.45 | 20.64 | 20.45 | 54899 |
| 1734133200 | 20.5 | 0.02 | 0.10 | 20.62 | 20.62 | 20.46 | 42289 |
| 1734046800 | 20.48 | -0.21 | -1.01 | 20.66 | 20.6653 | 20.45 | 50653 |
| 1733960400 | 20.69 | -0.03 | -0.14 | 20.65 | 20.73 | 20.65 | 30940 |
| 1733874000 | 20.72 | 0.12 | 0.58 | 20.6 | 20.73 | 20.55 | 22998 |
| 1733787600 | 20.6 | -0.08 | -0.39 | 20.68 | 20.6999 | 20.52 | 34310 |
| 1733528400 | 20.68 | 0.02 | 0.10 | 20.63 | 20.71 | 20.5309 | 46539 |
| 1733442000 | 20.66 | 0.06 | 0.29 | 20.62 | 20.7099 | 20.5843 | 41960 |
| 1733355600 | 20.6 | -0.01 | -0.05 | 20.71 | 20.72 | 20.51 | 48456 |
| 1733269200 | 20.61 | -0.08 | -0.39 | 20.625 | 20.7188 | 20.5655 | 41626 |
| 1733182800 | 20.69 | 0.1 | 0.49 | 20.59 | 20.71 | 20.55 | 45931 |
| 1732917840 | 20.59 | 0.18 | 0.88 | 20.5188 | 20.6 | 20.4828 | 31656 |
| 1732750800 | 20.41 | 0.21 | 1.04 | 20.3259 | 20.41 | 20.25 | 47787 |
| 1732664400 | 20.2 | -0.06 | -0.30 | 20.31 | 20.32 | 20.17 | 43652 |
| 1732578000 | 20.26 | 0.13 | 0.65 | 20.36 | 20.36 | 20.23 | 57242 |
| 1732318800 | 20.13 | -0.04 | -0.20 | 20.17 | 20.19 | 20.07 | 64432 |
| 1732232400 | 20.17 | -0.05 | -0.25 | 20.1 | 20.19 | 20.1 | 62441 |
| 1732146000 | 20.22 | -0.13 | -0.64 | 20.34 | 20.34 | 20.2 | 41366 |
| 1732059600 | 20.35 | -0.04 | -0.20 | 20.4027 | 20.42 | 20.2823 | 58133 |
| 1731973200 | 20.39 | 0.14 | 0.69 | 20.275 | 20.45 | 20.25 | 81963 |
| 1731714000 | 20.25 | -0.11 | -0.54 | 20.38 | 20.427538 | 20.17 | 39012 |
| 1731627600 | 20.36 | -0.04 | -0.20 | 20.525 | 20.54 | 20.31 | 45276 |
| 1731541200 | 20.4 | -0.12 | -0.58 | 20.65 | 20.65 | 20.32 | 74584 |
| 1731454800 | 20.52 | -0.21 | -1.01 | 20.76 | 20.84 | 20.48 | 81393 |
| 1731368400 | 20.73 | -0.15 | -0.72 | 20.9 | 20.925 | 20.6381 | 49536 |
| 1731109200 | 20.88 | 0.19 | 0.92 | 20.7577 | 20.9 | 20.7505 | 39473 |
| 1731022800 | 20.69 | 0.19 | 0.93 | 20.54 | 20.69 | 20.5038 | 67536 |
| 1730936400 | 20.5 | 0 | 0.00 | 20.49 | 20.55 | 20.42 | 53640 |
| 1730850000 | 20.5 | 0.14 | 0.69 | 20.38 | 20.5 | 20.36 | 41484 |
| 1730763600 | 20.36 | 0.09 | 0.44 | 20.41 | 20.4499 | 20.29 | 89158 |
| 1730500800 | 20.27 | -0.1 | -0.49 | 20.44 | 20.44 | 20.2489 | 48073 |
| 1730414400 | 20.37 | 0.06 | 0.30 | 20.32 | 20.4102 | 20.2654 | 60387 |
| 1730328000 | 20.31 | 0.11 | 0.54 | 20.32 | 20.326 | 20.22 | 55003 |
| 1730241600 | 20.2 | -0.12 | -0.59 | 20.295 | 20.35 | 20.15 | 40594 |
| 1730155200 | 20.32 | -0.07 | -0.34 | 20.4 | 20.48 | 20.26 | 87046 |
| 1729896000 | 20.39 | -0.11 | -0.54 | 20.53 | 20.6 | 20.34 | 93177 |
| 1729809600 | 20.5 | -0.12 | -0.58 | 20.6 | 20.68 | 20.45 | 64047 |
| 1729723200 | 20.62 | -0.19 | -0.91 | 20.8 | 20.8299 | 20.59 | 58959 |
| 1729636800 | 20.81 | 0 | 0.00 | 20.88 | 20.89 | 20.7122 | 78276 |
| 1729550400 | 20.81 | -0.1 | -0.48 | 21.04 | 21.09 | 20.76 | 110200 |
| 1729291200 | 20.91 | -0.1 | -0.48 | 21.07 | 21.1296 | 20.91 | 74333 |
| 1729204800 | 21.01 | -0.16 | -0.76 | 21.17 | 21.2298 | 21 | 104371 |
| 1729118400 | 21.17 | 0.05 | 0.24 | 21.22 | 21.2903 | 21.13 | 35275 |
| 1729032000 | 21.12 | -0.14 | -0.66 | 21.26 | 21.2885 | 21.12 | 35007 |
| 1728945600 | 21.26 | 0 | 0.00 | 21.32 | 21.32 | 21.2154 | 79200 |
| 1728686400 | 21.26 | 0 | 0.00 | 21.32 | 21.32 | 21.21 | 97939 |
| 1728600000 | 21.26 | -0.04 | -0.19 | 21.37 | 21.38 | 21.22 | 63348 |
| 1728513600 | 21.3 | 0.06 | 0.28 | 21.24 | 21.365 | 21.24 | 75673 |
| 1728427200 | 21.24 | 0.02 | 0.09 | 21.21 | 21.2899 | 21.13 | 68324 |
| 1728340800 | 21.22 | -0.13 | -0.61 | 21.36 | 21.36 | 21.17 | 82797 |
| 1728081600 | 21.35 | -0.08 | -0.37 | 21.2899 | 21.4 | 21.23 | 59729 |
| 1727995200 | 21.43 | -0.08 | -0.37 | 21.51 | 21.5857 | 21.35 | 57733 |
| 1727908800 | 21.51 | -0.07 | -0.32 | 21.495 | 21.545 | 21.41 | 48532 |
| 1727822400 | 21.58 | 0.08 | 0.37 | 21.65 | 21.65 | 21.45 | 80241 |
| 1727735520 | 21.5 | -0.04 | -0.19 | 21.57 | 21.65 | 21.484 | 80978 |
| 1727476800 | 21.54 | 0.17 | 0.80 | 21.53 | 21.54 | 21.38 | 36032 |
| 1727390400 | 21.37 | -0.19 | -0.88 | 21.73 | 21.73 | 21.3 | 60213 |
| 1727304000 | 21.56 | 0.08 | 0.40 | 21.55 | 21.59 | 21.485 | 40121 |
| 1727217600 | 21.475 | -0.01 | -0.02 | 21.52 | 21.54 | 21.41 | 41355 |
| 1727131200 | 21.48 | 0.08 | 0.37 | 21.39 | 21.5 | 21.3701 | 33815 |
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
