株探米国株

PR
DMXNYSE Arca

DoubleLine Multi-Sector Income ETF 日足四本値・時系列データ

50.56$
+0.15$
+0.30%
NY 06日 16:00
日本 07日 06:00
50.56$
0
+0.00%
NY 06日 16:10
日本 07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
50.87 (25/09/11)
0 (25/02/11)

本日株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/06 50.51 50.56 50.49 50.56 +0.15 +0.30% 11,192株

日次株価

日付 始値 高値 安値 終値 前日比 前日比% 売買高
26/02/05 50.40 50.47 50.39 50.41 -0.04 -0.08% 18,081株
26/02/04 50.46 50.50 50.40 50.45 -0.02 -0.04% 8,280株
26/02/03 50.51 50.54 50.43 50.47 -0.09 -0.18% 6,752株
26/02/02 50.50 50.59 50.50 50.56 -0.17 -0.34% 7,872株
26/01/30 50.69 50.77 50.67 50.73 +0.06 +0.12% 16,175株
26/01/29 50.65 50.71 50.64 50.67 0.00 ー 5,029株
26/01/28 50.70 50.75 50.67 50.67 -0.03 -0.06% 8,741株
26/01/27 50.68 50.75 50.68 50.70 -0.03 -0.06% 28,669株
26/01/26 50.68 50.78 50.68 50.73 +0.03 +0.06% 5,589株
26/01/23 50.66 50.72 50.66 50.70 +0.03 +0.06% 9,192株
26/01/22 50.69 50.70 50.64 50.67 +0.03 +0.06% 8,686株
26/01/21 50.63 50.71 50.63 50.64 +0.05 +0.10% 30,553株
26/01/20 50.56 50.63 50.56 50.59 -0.06 -0.12% 11,346株
26/01/16 50.65 50.67 50.63 50.65 -0.04 -0.08% 9,608株
26/01/15 50.68 50.71 50.66 50.69 +0.01 +0.01% 67,844株
26/01/14 50.65 50.69 50.55 50.69 +0.03 +0.05% 20,503株
26/01/13 50.73 50.73 50.62 50.66 +0.05 +0.10% 11,398株
26/01/12 50.60 50.66 50.55 50.61 -0.02 -0.03% 28,866株
26/01/09 50.54 50.65 50.54 50.63 +0.02 +0.03% 2,475株
26/01/08 50.59 50.66 50.58 50.61 +0.02 +0.04% 13,118株
26/01/07 50.67 50.67 50.58 50.59 -0.01 -0.01% 8,840株
26/01/06 50.57 50.65 50.55 50.60 +0.01 +0.01% 7,372株
26/01/05 50.53 50.64 50.53 50.59 +0.06 +0.13% 7,859株
26/01/02 50.53 50.55 50.52 50.53 +0.01 +0.01% 3,526株
25/12/31 50.52 50.60 50.50 50.52 -0.06 -0.12% 8,317株
25/12/30 50.52 50.61 50.50 50.58 +0.07 +0.14% 10,672株
25/12/29 50.49 50.57 50.48 50.51 +0.02 +0.04% 6,580株
25/12/26 50.48 50.56 50.48 50.49 +0.01 +0.02% 5,088株
25/12/24 50.43 50.53 50.41 50.48 +0.05 +0.10% 5,183株
25/12/23 50.37 50.52 50.37 50.43 -0.25 -0.49% 10,323株