Hot Features
プレミアム
Nuveen Dow 30SM Dynamic Overwrite Fund (DIAX)
NYSE
登録してリアルタイムのチャート、分析ツール、価格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 | -0.03 | -0.192554557125 | 15.58 | 15.67 | 15.4 | 91648 | 15.54986559 | CS |
| 4 | 0.54 | 3.59760159893 | 15.01 | 15.67 | 14.6601 | 67233 | 15.27471843 | CS |
| 12 | 0.31 | 2.03412073491 | 15.24 | 15.84 | 14.58 | 63261 | 15.27518855 | CS |
| 26 | 1.15 | 7.98611111111 | 14.4 | 15.84 | 13.21 | 75721 | 14.84624307 | CS |
| 52 | 1.08 | 7.46371803732 | 14.47 | 15.84 | 13.21 | 74354 | 14.52403801 | CS |
| 156 | -1.21 | -7.21957040573 | 16.76 | 17.34 | 12.8 | 83014 | 14.73167449 | CS |
| 260 | -2.19 | -12.3449830891 | 17.74 | 18 | 9.5 | 93492 | 14.84482714 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1738366800 | 15.55 | -0.04 | -0.26 | 15.57 | 15.6696 | 15.5 | 63480 |
| 1738280400 | 15.59 | 0.03 | 0.19 | 15.67 | 15.67 | 15.51 | 38263 |
| 1738194000 | 15.56 | -0.06 | -0.38 | 15.57 | 15.67 | 15.48 | 61239 |
| 1738107600 | 15.62 | 0.11 | 0.71 | 15.55 | 15.63 | 15.47 | 81338 |
| 1738021200 | 15.51 | -0.04 | -0.26 | 15.43 | 15.62 | 15.4 | 197252 |
| 1737762000 | 15.55 | -0.02 | -0.13 | 15.58 | 15.63 | 15.52 | 80349 |
| 1737675600 | 15.57 | 0 | 0.00 | 15.57 | 15.57 | 15.57 | 0 |
| 1737589200 | 15.57 | 0.05 | 0.32 | 15.6 | 15.6 | 15.5006 | 31735 |
| 1737502800 | 15.52 | 0.14 | 0.91 | 15.4 | 15.52 | 15.4 | 50372 |
| 1737157200 | 15.38 | 0.08 | 0.52 | 15.4 | 15.4 | 15.3216 | 37321 |
| 1737070800 | 15.3 | 0.11 | 0.72 | 15.22 | 15.36 | 15.13 | 40458 |
| 1736984400 | 15.19 | 0.25 | 1.67 | 15.61 | 15.61 | 15.06 | 72510 |
| 1736898000 | 14.94 | 0.03 | 0.20 | 14.97 | 14.9745 | 14.8718 | 46283 |
| 1736811600 | 14.91 | 0.05 | 0.34 | 14.76 | 14.91 | 14.6601 | 67588 |
| 1736552400 | 14.86 | -0.12 | -0.80 | 14.905 | 14.91 | 14.775 | 51455 |
| 1736379600 | 14.98 | 0.06 | 0.40 | 14.98 | 15.01 | 14.9 | 64022 |
| 1736293200 | 14.92 | -0.08 | -0.53 | 15.14 | 15.16 | 14.86 | 75476 |
| 1736206800 | 15 | -0.03 | -0.20 | 15.08 | 15.17 | 14.98 | 69179 |
| 1735947600 | 15.03 | 0.07 | 0.47 | 15.1263 | 15.1263 | 14.9744 | 49905 |
| 1735861200 | 14.96 | -0.1 | -0.66 | 15.18 | 15.18 | 14.96 | 120791 |
| 1735688400 | 15.06 | -0.05 | -0.33 | 15.25 | 15.26 | 15.01 | 112652 |
| 1735602000 | 15.11 | -0.08 | -0.53 | 15.05 | 15.14 | 14.99 | 118156 |
| 1735342800 | 15.19 | -0.15 | -0.98 | 15.2462 | 15.28 | 15.0801 | 75754 |
| 1735256400 | 15.34 | 0.14 | 0.92 | 15.2 | 15.355 | 15.155 | 80903 |
| 1735077840 | 15.2 | 0.18 | 1.20 | 15.06 | 15.2 | 15.03 | 27731 |
| 1734997200 | 15.02 | 0.14 | 0.94 | 15.48 | 15.48 | 14.87 | 93530 |
| 1734738000 | 14.88 | 0.23 | 1.57 | 14.625 | 14.91 | 14.58 | 68491 |
| 1734651600 | 14.65 | -0.09 | -0.61 | 14.74 | 14.799 | 14.6 | 38571 |
| 1734565200 | 14.74 | -0.26 | -1.73 | 15.025 | 15.1465 | 14.68 | 109498 |
| 1734478800 | 15 | -0.1 | -0.66 | 15.0957 | 15.14 | 14.93 | 83490 |
| 1734392400 | 15.1 | -0.12 | -0.79 | 15.2301 | 15.245 | 15.09 | 95501 |
| 1734133200 | 15.22 | -0.26 | -1.68 | 15.15 | 15.34 | 15.15 | 44116 |
| 1734046800 | 15.48 | -0.16 | -1.02 | 15.6 | 15.61 | 15.47 | 30061 |
| 1733960400 | 15.64 | -0.04 | -0.26 | 15.69 | 15.73 | 15.62 | 40101 |
| 1733874000 | 15.68 | -0.02 | -0.13 | 15.7 | 15.73 | 15.6517 | 41841 |
| 1733787600 | 15.7 | -0.05 | -0.32 | 15.71 | 15.83 | 15.7 | 35621 |
| 1733528400 | 15.75 | 0 | 0.00 | 15.793 | 15.83 | 15.74 | 32167 |
| 1733442000 | 15.75 | 0.01 | 0.06 | 15.8 | 15.84 | 15.73 | 71304 |
| 1733355600 | 15.74 | 0.04 | 0.25 | 15.7535 | 15.8 | 15.64 | 76849 |
| 1733269200 | 15.7 | -0.1 | -0.63 | 15.8 | 15.82 | 15.65 | 80421 |
| 1733182800 | 15.8 | 0.05 | 0.32 | 15.7533 | 15.8 | 15.709 | 37609 |
| 1732917840 | 15.75 | 0.05 | 0.32 | 15.67 | 15.79 | 15.67 | 14407 |
| 1732750800 | 15.7 | 0.02 | 0.13 | 15.8 | 15.81 | 15.69 | 37156 |
| 1732664400 | 15.68 | 0.02 | 0.13 | 15.67 | 15.7022 | 15.6 | 33032 |
| 1732578000 | 15.66 | 0.16 | 1.03 | 15.62 | 15.7 | 15.6 | 55265 |
| 1732318800 | 15.5 | 0.11 | 0.71 | 15.47 | 15.5 | 15.4 | 39558 |
| 1732232400 | 15.39 | 0.17 | 1.12 | 15.305 | 15.41 | 15.2877 | 48103 |
| 1732146000 | 15.22 | -0.07 | -0.46 | 15.3 | 15.33 | 15.14 | 43940 |
| 1732059600 | 15.29 | -0.03 | -0.20 | 15.2724 | 15.32 | 15.21 | 59168 |
| 1731973200 | 15.32 | 0.15 | 0.99 | 15.17 | 15.33 | 15.17 | 90313 |
| 1731714000 | 15.17 | -0.06 | -0.39 | 15.23 | 15.25 | 15.11 | 56548 |
| 1731627600 | 15.23 | -0.04 | -0.26 | 15.3304 | 15.34 | 15.22 | 29283 |
| 1731541200 | 15.27 | -0.03 | -0.20 | 15.34 | 15.3569 | 15.25 | 26679 |
| 1731454800 | 15.3 | -0.04 | -0.26 | 15.33 | 15.48 | 15.24 | 32071 |
| 1731368400 | 15.34 | 0.08 | 0.52 | 15.35 | 15.4024 | 15.3 | 45108 |
| 1731109200 | 15.26 | 0.08 | 0.53 | 15.2 | 15.26 | 15.16 | 50618 |
| 1731022800 | 15.18 | 0.12 | 0.80 | 15.14 | 15.1992 | 15.1 | 56563 |
| 1730936400 | 15.06 | 0.26 | 1.76 | 15.07 | 15.13 | 15.02 | 45713 |
| 1730850000 | 14.8 | 0.15 | 1.02 | 14.72 | 14.83 | 14.6221 | 42805 |
| 1730763600 | 14.65 | -0.03 | -0.20 | 14.7 | 14.83 | 14.56 | 65270 |
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
