株探米国株

PR
DCMTNYSE Arca

DoubleLine Commodity Strategy ETF 日足四本値・時系列データ

27.56$
-0.03$
-0.08%
NY 13日 15:45
日本 14日 05:45
27.56$
0
+0.00%
NY 13日 16:10
日本 14日 06:10
株価は15分ディレイ
リアルタイムに変更する
52週高値 52週安値
28.97 (26/01/30)
23.79 (25/04/09)

本日株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/13 27.62 27.69 27.57 27.57 -0.02 -0.08% 9,217株

日次株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/12 27.95 27.95 27.58 27.59 -0.55 -1.97% 5,022株
26/02/11 28.17 28.17 28.08 28.14 +0.26 +0.92% 3,679株
26/02/10 27.86 27.89 27.78 27.89 -0.12 -0.44% 650株
26/02/09 27.90 28.01 27.86 28.01 +0.33 +1.18% 4,631株
26/02/06 27.82 27.90 27.68 27.69 +0.16 +0.58% 7,353株
26/02/05 27.59 27.66 27.53 27.53 -0.38 -1.35% 3,708株
26/02/04 27.84 28.04 27.72 27.90 -0.02 -0.06% 6,767株
26/02/03 27.62 27.92 27.62 27.92 +0.54 +1.98% 6,133株
26/02/02 27.45 27.45 27.20 27.37 -0.97 -3.41% 7,436株
26/01/30 28.48 28.97 28.10 28.34 -0.46 -1.58% 7,518株
26/01/29 28.85 28.85 28.51 28.80 +0.40 +1.40% 8,027株
26/01/28 28.23 28.40 28.23 28.40 +0.20 +0.72% 9,921株
26/01/27 27.94 28.20 27.94 28.20 +0.42 +1.51% 6,933株
26/01/26 28.73 28.73 27.73 27.78 +0.11 +0.41% 8,981株
26/01/23 27.63 27.70 27.62 27.66 +0.48 +1.75% 3,119株
26/01/22 27.22 27.25 27.11 27.19 -0.11 -0.40% 4,437株
26/01/21 27.27 27.30 27.23 27.30 +0.27 +1.00% 4,333株
26/01/20 27.14 27.17 27.03 27.03 +0.06 +0.23% 4,594株
26/01/16 27.03 27.04 26.96 26.96 -0.19 -0.70% 3,882株
26/01/15 27.16 27.22 27.08 27.15 -0.11 -0.39% 3,756株
26/01/14 27.40 27.50 27.26 27.26 +0.09 +0.35% 3,351株
26/01/13 27.25 27.26 27.17 27.17 +0.18 +0.67% 3,173株
26/01/12 27.03 27.03 26.96 26.98 +0.24 +0.90% 1,404株
26/01/09 26.87 26.90 26.74 26.74 -0.02 -0.06% 3,740株
26/01/08 26.49 26.76 26.49 26.76 +0.28 +1.06% 5,692株
26/01/07 26.45 26.52 26.43 26.48 -0.18 -0.67% 4,524株
26/01/06 26.78 26.82 26.62 26.66 +0.06 +0.21% 3,805株
26/01/05 26.40 26.60 26.40 26.60 +0.44 +1.69% 2,214株
26/01/02 26.02 26.16 26.02 26.16 +0.06 +0.24% 974株
25/12/31 26.18 26.18 26.10 26.10 -0.24 -0.92% 778株