ウィズダムツリー・欧州小型株配ファンド【DFE】日足四本値・時系列データ
NYSE Arca
株価 15分ディレイ
こちらは株探プレミアム 「米国株プラン」 または
「日米セットプラン」
限定コンテンツ"
です。プランをご契約して見ることができます。
株探プレミアムに申し込む(初回無料体験付き)
プレミアム会員の方はこちらからログイン
プレミアム会員になると...
株探プレミアムに登録すると...
初回30日間無料!
お気に入り銘柄を無制限で登録できたり、株価をリアルタイムでご覧いただけます。
52週高値 69.98 (25/06/02)
52週安値 54.22 (25/01/13)
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/06/09 | 69.77 | 70.12 | 69.77 | 69.89 | +0.04 | +0.06 | 6,341 |
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/06/06 | 69.81 | 69.87 | 69.62 | 69.85 | +0.24 | +0.34 | 12,017 |
25/06/05 | 69.89 | 69.93 | 69.61 | 69.61 | -0.03 | -0.04 | 6,540 |
25/06/04 | 69.40 | 69.72 | 69.40 | 69.64 | +0.56 | +0.80 | 7,468 |
25/06/03 | 69.15 | 69.15 | 69.07 | 69.08 | -0.87 | -1.24 | 1,485 |
25/06/02 | 69.28 | 69.98 | 69.23 | 69.95 | +0.97 | +1.40 | 5,215 |
25/05/30 | 69.17 | 69.17 | 68.79 | 68.99 | -0.10 | -0.15 | 24,543 |
25/05/29 | 69.04 | 69.10 | 68.93 | 69.09 | +0.34 | +0.49 | 5,530 |
25/05/28 | 68.91 | 68.91 | 68.73 | 68.75 | -0.32 | -0.46 | 1,613 |
25/05/27 | 69.36 | 69.38 | 69.05 | 69.07 | +0.54 | +0.79 | 24,859 |
25/05/23 | 67.93 | 68.73 | 67.93 | 68.53 | +0.28 | +0.41 | 13,382 |
25/05/22 | 68.31 | 68.46 | 68.03 | 68.26 | -0.04 | -0.05 | 13,794 |
25/05/21 | 68.85 | 69.00 | 68.24 | 68.29 | -0.43 | -0.63 | 12,988 |
25/05/20 | 68.41 | 68.78 | 68.41 | 68.72 | +0.48 | +0.71 | 2,138 |
25/05/19 | 67.72 | 68.24 | 67.72 | 68.24 | +0.57 | +0.84 | 4,948 |
25/05/16 | 67.46 | 67.73 | 67.34 | 67.67 | +0.31 | +0.47 | 13,162 |
25/05/15 | 67.24 | 67.36 | 67.09 | 67.36 | +0.26 | +0.39 | 2,090 |
25/05/14 | 67.41 | 67.41 | 67.01 | 67.10 | +0.03 | +0.04 | 6,359 |
25/05/13 | 66.76 | 67.25 | 66.68 | 67.07 | +0.81 | +1.22 | 8,217 |
25/05/12 | 66.34 | 66.34 | 65.88 | 66.26 | +0.01 | +0.01 | 14,021 |
25/05/09 | 66.30 | 66.36 | 66.15 | 66.25 | +0.52 | +0.79 | 6,770 |
25/05/08 | 66.28 | 66.32 | 65.73 | 65.73 | -0.42 | -0.64 | 14,864 |
25/05/07 | 66.16 | 66.30 | 66.05 | 66.15 | -0.21 | -0.32 | 13,972 |
25/05/06 | 66.46 | 66.47 | 66.15 | 66.36 | +0.50 | +0.76 | 15,660 |
25/05/05 | 66.28 | 66.28 | 65.86 | 65.86 | -0.19 | -0.28 | 17,499 |
25/05/02 | 65.89 | 66.25 | 65.89 | 66.05 | +0.98 | +1.51 | 12,062 |
25/05/01 | 65.01 | 65.61 | 64.93 | 65.06 | +0.07 | +0.11 | 8,678 |
25/04/30 | 64.53 | 65.12 | 64.05 | 64.99 | +0.31 | +0.49 | 8,478 |
25/04/29 | 64.49 | 64.84 | 64.49 | 64.68 | +0.09 | +0.13 | 9,159 |
25/04/28 | 64.05 | 64.63 | 64.05 | 64.59 | +0.67 | +1.04 | 16,954 |
25/04/25 | 63.54 | 63.94 | 63.42 | 63.92 | +0.46 | +0.73 | 6,470 |