Hot Features
プレミアム
BlackRock Debt Strategies Fund Inc New (DSU)
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 | -0.2 | -2.0325203252 | 9.84 | 9.845 | 9.645 | 297964 | 9.75856045 | CS |
| 4 | -0.3 | -3.01810865191 | 9.94 | 9.98 | 9.645 | 310905 | 9.82828084 | CS |
| 12 | -0.05 | -0.515995872033 | 9.69 | 10.03 | 9.31 | 292495 | 9.79165632 | CS |
| 26 | -0.64 | -6.22568093385 | 10.28 | 10.4 | 9.31 | 293490 | 9.96996322 | CS |
| 52 | -0.86 | -8.19047619048 | 10.5 | 10.67 | 9.31 | 280019 | 10.21572539 | CS |
| 156 | 0.19 | 2.01058201058 | 9.45 | 11.4 | 8.72 | 212580 | 10.41310412 | CS |
| 260 | -1.71 | -15.0660792952 | 11.35 | 12.5 | 8.72 | 185064 | 10.35474475 | CS |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780699200 | 9.64 | -0.09 | -0.92 | 9.69 | 9.7 | 9.635 | 229185 |
| 1780612800 | 9.73 | 0.01 | 0.10 | 9.72 | 9.798 | 9.69 | 285896 |
| 1780526400 | 9.72 | -0.04 | -0.41 | 9.74 | 9.76 | 9.67 | 312553 |
| 1780440000 | 9.76 | -0.01 | -0.10 | 9.77 | 9.839 | 9.735 | 182047 |
| 1780353600 | 9.77 | -0.04 | -0.41 | 9.81 | 9.8117 | 9.77 | 413298 |
| 1780094400 | 9.81 | -0.03 | -0.30 | 9.84 | 9.845 | 9.81 | 296027 |
| 1780008000 | 9.84 | 0.01 | 0.10 | 9.84 | 9.88 | 9.81 | 608155 |
| 1779921600 | 9.83 | 0.02 | 0.20 | 9.81 | 9.8997 | 9.81 | 353770 |
| 1779835200 | 9.81 | -0.02 | -0.20 | 9.86 | 9.8699999 | 9.8 | 412718 |
| 1779489600 | 9.83 | 0.04 | 0.41 | 9.81 | 9.84 | 9.8 | 166368 |
| 1779403200 | 9.7899999 | -0.03 | -0.31 | 9.81 | 9.83 | 9.7899999 | 207121 |
| 1779316800 | 9.82 | 0.02 | 0.20 | 9.84 | 9.84 | 9.78 | 429930 |
| 1779230400 | 9.8 | -0.02 | -0.20 | 9.7899999 | 9.8 | 9.77 | 251780 |
| 1779144000 | 9.82 | -0.01 | -0.10 | 9.86 | 9.86 | 9.7899999 | 421301 |
| 1778884800 | 9.83 | -0.14 | -1.40 | 9.85 | 9.8699999 | 9.8213 | 192244 |
| 1778798400 | 9.97 | 0.06 | 0.61 | 9.9 | 9.98 | 9.9 | 214685 |
| 1778712000 | 9.91 | 0 | 0.00 | 9.93 | 9.9599 | 9.9 | 356158 |
| 1778625600 | 9.91 | 0 | 0.00 | 9.92 | 9.92 | 9.9 | 167231 |
| 1778539200 | 9.91 | 0 | 0.00 | 9.92 | 9.935 | 9.9 | 408393 |
| 1778280000 | 9.91 | 0 | 0.00 | 9.94 | 9.94 | 9.895 | 227520 |
| 1778193600 | 9.91 | -0.03 | -0.30 | 9.96 | 9.96 | 9.9 | 202581 |
| 1778107200 | 9.94 | 0.06 | 0.61 | 9.9 | 9.9678 | 9.9 | 344973 |
| 1778020800 | 9.88 | -0.01 | -0.10 | 9.93 | 9.94 | 9.86 | 302350 |
| 1777934400 | 9.89 | -0.11 | -1.10 | 9.97 | 9.975 | 9.875 | 679436 |
| 1777675200 | 10 | -0.03 | -0.30 | 10.01 | 10.02 | 9.97 | 233193 |
| 1777588800 | 10.03 | 0.17 | 1.72 | 9.89 | 10.03 | 9.865 | 490424 |
| 1777502400 | 9.86 | -0.02 | -0.20 | 9.88 | 9.885 | 9.84 | 303189 |
| 1777416000 | 9.88 | 0 | 0.00 | 9.88 | 9.9 | 9.8699999 | 187936 |
| 1777329600 | 9.88 | -0.01 | -0.10 | 9.88 | 9.8975 | 9.8699999 | 363337 |
| 1777070400 | 9.89 | 0.06 | 0.61 | 9.85 | 9.9 | 9.82 | 355619 |
| 1776984000 | 9.83 | -0.04 | -0.41 | 9.8699999 | 9.8699999 | 9.82 | 250546 |
| 1776897600 | 9.8699999 | 0.03 | 0.30 | 9.86 | 9.8699999 | 9.84 | 132957 |
| 1776811200 | 9.84 | -0.04 | -0.40 | 9.88 | 9.88 | 9.82 | 195534 |
| 1776724800 | 9.88 | 0.03 | 0.30 | 9.85 | 9.88 | 9.825 | 361710 |
| 1776465600 | 9.85 | 0.05 | 0.51 | 9.82 | 9.8699 | 9.8101 | 372667 |
| 1776379200 | 9.8 | -0.02 | -0.20 | 9.82 | 9.8392 | 9.78 | 199677 |
| 1776292800 | 9.82 | -0.04 | -0.41 | 9.8 | 9.845 | 9.7449999 | 285394 |
| 1776206400 | 9.86 | 0.06 | 0.61 | 9.85 | 9.86 | 9.81 | 363559 |
| 1776120000 | 9.8 | 0.02 | 0.20 | 9.7899999 | 9.82 | 9.76 | 188148 |
| 1775860800 | 9.78 | -0.05 | -0.51 | 9.85 | 9.85 | 9.78 | 143680 |
| 1775774400 | 9.83 | -0.01 | -0.10 | 9.8699999 | 9.8699999 | 9.81 | 210635 |
| 1775688000 | 9.84 | 0.06 | 0.61 | 9.9 | 9.93 | 9.81 | 277481 |
| 1775601600 | 9.78 | 0.12 | 1.24 | 9.69 | 9.785 | 9.68 | 288491 |
| 1775515200 | 9.66 | 0.05 | 0.52 | 9.65 | 9.69 | 9.59 | 191942 |
| 1775169600 | 9.61 | -0.07 | -0.72 | 9.57 | 9.68 | 9.53 | 401877 |
| 1775083200 | 9.68 | 0.09 | 0.94 | 9.68 | 9.715 | 9.6199999 | 252872 |
| 1774996800 | 9.59 | 0.18 | 1.91 | 9.45 | 9.695 | 9.42 | 375352 |
| 1774910400 | 9.41 | 0.06 | 0.64 | 9.34 | 9.43 | 9.31 | 372994 |
| 1774651200 | 9.35 | -0.16 | -1.68 | 9.5 | 9.5 | 9.35 | 365172 |
| 1774564800 | 9.51 | -0.13 | -1.35 | 9.58 | 9.6199999 | 9.5 | 237496 |
| 1774478400 | 9.64 | 0.03 | 0.31 | 9.61 | 9.68 | 9.61 | 231696 |
| 1774392000 | 9.61 | -0.02 | -0.21 | 9.6199999 | 9.645 | 9.569 | 217207 |
| 1774305600 | 9.63 | -0.03 | -0.31 | 9.71 | 9.72 | 9.6199999 | 281649 |
| 1774046400 | 9.66 | -0.1 | -1.02 | 9.76 | 9.76 | 9.6199999 | 230377 |
| 1773960000 | 9.76 | 0.01 | 0.10 | 9.74 | 9.76 | 9.692 | 178050 |
| 1773873600 | 9.75 | -0.04 | -0.41 | 9.8 | 9.8499 | 9.7449999 | 129573 |
| 1773787200 | 9.7899999 | 0.03 | 0.31 | 9.7899999 | 9.8699999 | 9.7899999 | 259155 |
| 1773700800 | 9.76 | 0.16 | 1.67 | 9.61 | 9.76 | 9.605 | 368231 |
| 1773441600 | 9.6 | -0.14 | -1.44 | 9.69 | 9.7248 | 9.6 | 238367 |
| 1773355200 | 9.74 | -0.07 | -0.71 | 9.82 | 9.825 | 9.71 | 312667 |
| 1773268800 | 9.81 | -0.04 | -0.41 | 9.83 | 9.8798999 | 9.78 | 281391 |
| 1773182400 | 9.85 | 0.07 | 0.72 | 9.76 | 9.88 | 9.76 | 292453 |
| 1773096000 | 9.78 | -0.01 | -0.10 | 9.75 | 9.785 | 9.6202 | 478447 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
