ウエスタン・アセット・モーゲージ・ディファインド・オポチュニティーズ・クローズドファンド (DMO)

DMO
🏛️ アメリカ →
11.72
最終更新: 2025-09-30
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:53 11.93 11.93 11.93 11.93 2.0K
10:08 11.92 11.92 11.92 11.92 1.5K
10:09 11.92 11.92 11.91 11.91 1.0K
10:17 11.92 11.92 11.92 11.92 1.5K
10:19 11.92 11.92 11.92 11.92 1.0K
10:20 11.92 11.92 11.92 11.92 0.8K
10:21 11.92 11.92 11.92 11.92 0.9K
10:27 11.92 11.92 11.92 11.92 3.9K
10:58 11.91 11.91 11.91 11.91 3.8K
11:00 11.91 11.91 11.91 11.91 0.5K
11:01 11.90 11.90 11.90 11.90 1.1K
11:06 11.91 11.91 11.91 11.91 1.3K
11:10 11.92 11.92 11.92 11.92 1.3K
11:14 11.91 11.91 11.91 11.91 0.7K
11:21 11.91 11.91 11.91 11.91 0.9K
11:26 11.92 11.92 11.92 11.92 2.3K
11:39 11.90 11.90 11.90 11.90 8.5K
11:40 11.87 11.87 11.87 11.87 6.2K
11:41 11.89 11.89 11.89 11.89 2.1K
11:42 11.87 11.87 11.87 11.87 2.0K
11:45 11.85 11.85 11.85 11.85 0.1K
11:46 11.85 11.85 11.85 11.85 0.5K
11:49 11.86 11.86 11.85 11.85 1.5K
11:50 11.86 11.86 11.86 11.86 2.3K
11:53 11.85 11.85 11.85 11.85 0.4K
11:55 11.83 11.83 11.83 11.83 0.2K
11:56 11.83 11.83 11.83 11.83 0.5K
12:03 11.85 11.85 11.85 11.85 0.1K
12:15 11.82 11.82 11.82 11.82 0.8K
12:32 11.82 11.82 11.82 11.82 0.6K
12:47 11.82 11.82 11.82 11.82 0.7K
12:56 11.82 11.82 11.82 11.82 0.4K
13:02 11.82 11.82 11.82 11.82 0.2K
13:11 11.82 11.82 11.82 11.82 1.6K
13:28 11.82 11.82 11.82 11.82 0.2K
13:32 11.83 11.83 11.83 11.83 2.2K
13:38 11.83 11.83 11.83 11.83 0.9K
13:39 11.83 11.83 11.83 11.83 0.3K
13:44 11.82 11.82 11.81 11.81 1.9K
14:03 11.83 11.83 11.83 11.83 1.5K
14:29 11.82 11.82 11.82 11.82 0.6K
14:40 11.82 11.82 11.82 11.82 1.2K
15:08 11.81 11.81 11.81 11.81 1.1K
15:17 11.81 11.81 11.81 11.81 0.2K
15:18 11.80 11.80 11.80 11.80 0.2K
15:21 11.80 11.80 11.80 11.80 0.1K
15:24 11.82 11.82 11.82 11.82 1.3K
15:36 11.81 11.81 11.81 11.81 1.1K
15:54 11.81 11.81 11.81 11.81 2.3K
15:56 11.81 11.81 11.81 11.81 1.8K
15:57 11.80 11.81 11.80 11.81 0.8K
15:59 11.80 11.81 11.80 11.80 1.4K
日付 始値 高値 安値 終値 出来高
2025-09-30 11.69 11.79 11.70 11.72 0.0M
2025-09-29 11.70 11.76 11.66 11.68 0.0M
2025-09-26 11.79 11.82 11.70 11.70 0.0M
2025-09-25 11.89 11.94 11.75 11.76 0.0M
2025-09-24 11.91 11.93 11.80 11.81 0.1M
2025-09-23 11.97 12.04 11.90 11.92 0.0M
2025-09-22 12.05 12.11 12.02 12.11 0.1M
2025-09-19 12.00 12.05 12.00 12.05 0.0M
2025-09-18 12.00 12.02 11.94 12.00 0.1M
2025-09-17 11.98 12.00 11.95 12.00 0.1M
2025-09-16 11.93 11.98 11.92 11.95 0.1M
2025-09-15 11.93 11.96 11.92 11.93 0.0M
2025-09-12 11.90 11.95 11.89 11.91 0.0M
2025-09-11 11.93 11.94 11.92 11.94 0.0M
2025-09-10 11.93 11.97 11.91 11.92 0.0M
2025-09-09 11.88 11.98 11.88 11.96 0.1M
2025-09-08 11.95 11.95 11.86 11.90 0.1M
2025-09-05 11.94 11.94 11.89 11.91 0.1M
2025-09-04 11.93 11.94 11.87 11.91 0.0M
2025-09-03 11.93 11.95 11.89 11.94 0.1M
2025-09-02 11.91 11.92 11.90 11.92 0.0M
2025-08-29 11.88 11.90 11.85 11.90 0.0M
2025-08-28 11.82 11.87 11.81 11.85 0.0M
2025-08-27 11.80 11.88 11.80 11.85 0.0M
2025-08-26 11.82 11.82 11.75 11.78 0.1M
2025-08-25 11.82 11.84 11.77 11.81 0.0M
2025-08-22 11.77 11.84 11.77 11.82 0.1M
2025-08-21 11.87 11.89 11.82 11.87 0.1M
2025-08-20 11.86 11.90 11.83 11.89 0.1M
2025-08-19 11.83 11.87 11.83 11.83 0.0M
2025-08-18 11.85 11.87 11.82 11.84 0.1M
2025-08-15 11.87 11.88 11.85 11.86 0.0M
2025-08-14 11.91 11.92 11.85 11.87 0.1M
2025-08-13 11.93 11.94 11.88 11.90 0.1M
2025-08-12 11.88 11.94 11.88 11.93 0.1M
2025-08-11 11.93 11.95 11.84 11.90 0.1M
2025-08-08 11.94 11.96 11.88 11.91 0.0M
2025-08-07 11.95 11.97 11.88 11.93 0.0M
2025-08-06 11.91 11.93 11.91 11.92 0.0M
2025-08-05 11.88 11.93 11.86 11.91 0.1M
2025-08-04 11.86 11.93 11.84 11.90 0.1M
2025-08-01 11.87 11.87 11.82 11.87 0.1M
2025-07-31 11.83 11.87 11.82 11.85 0.0M
2025-07-30 11.82 11.86 11.80 11.81 0.0M
2025-07-29 11.85 11.86 11.81 11.85 0.1M
2025-07-28 11.82 11.85 11.79 11.82 0.0M
2025-07-25 11.81 11.88 11.80 11.83 0.0M
2025-07-24 11.81 11.86 11.80 11.82 0.1M
2025-07-23 11.98 12.01 11.92 11.94 0.1M
2025-07-22 11.97 11.99 11.95 11.96 0.0M
2025-07-21 11.97 12.02 11.96 11.97 0.1M
2025-07-18 12.05 12.05 11.95 11.96 0.0M
2025-07-17 12.04 12.04 11.97 12.02 0.0M
2025-07-16 12.03 12.05 11.96 12.04 0.0M
2025-07-15 11.96 12.00 11.96 12.00 0.0M
2025-07-14 11.90 11.99 11.90 11.91 0.1M
2025-07-11 11.89 11.94 11.88 11.92 0.1M
2025-07-10 11.95 11.95 11.88 11.88 0.1M
2025-07-09 11.94 11.97 11.91 11.94 0.0M
2025-07-08 11.99 11.99 11.92 11.95 0.0M
2025-07-07 11.95 11.99 11.89 11.97 0.1M
2025-07-03 11.99 12.00 11.92 11.95 0.0M
2025-07-02 12.00 12.00 11.95 11.98 0.1M
2025-07-01 11.95 12.00 11.86 11.95 0.1M
2025-06-30 11.84 11.95 11.83 11.94 0.1M
2025-06-27 11.84 11.92 11.83 11.87 0.0M
2025-06-26 11.83 11.87 11.80 11.85 0.0M
2025-06-25 11.80 11.86 11.75 11.85 0.1M
2025-06-24 11.88 11.91 11.82 11.84 0.1M
2025-06-23 11.82 11.95 11.82 11.92 0.1M
2025-06-20 11.99 12.00 11.94 11.97 0.0M
2025-06-18 11.93 11.99 11.93 11.98 0.0M
2025-06-17 11.95 11.96 11.89 11.92 0.0M
2025-06-16 11.89 11.94 11.86 11.92 0.0M
2025-06-13 11.85 11.89 11.83 11.87 0.0M
2025-06-12 11.83 11.88 11.81 11.85 0.1M
2025-06-11 11.84 11.89 11.83 11.84 0.1M
2025-06-10 11.82 11.84 11.81 11.84 0.0M
2025-06-09 11.84 11.85 11.81 11.84 0.0M
2025-06-06 11.87 11.87 11.80 11.83 0.0M
2025-06-05 11.85 11.88 11.82 11.84 0.0M
2025-06-04 11.87 11.88 11.81 11.85 0.1M
2025-06-03 11.79 11.86 11.79 11.86 0.1M
2025-06-02 11.71 11.81 11.70 11.80 0.1M
2025-05-30 11.63 11.70 11.63 11.68 0.0M
2025-05-29 11.61 11.71 11.61 11.66 0.0M
2025-05-28 11.65 11.67 11.60 11.60 0.0M
2025-05-27 11.69 11.69 11.59 11.65 0.0M
2025-05-23 11.54 11.59 11.50 11.57 0.0M
2025-05-22 11.49 11.56 11.46 11.55 0.0M
2025-05-21 11.67 11.78 11.53 11.59 0.1M
2025-05-20 11.63 11.68 11.57 11.65 0.0M
2025-05-19 11.67 11.75 11.60 11.63 0.0M
2025-05-16 11.67 11.79 11.60 11.65 0.0M
2025-05-15 11.66 11.70 11.64 11.67 0.0M
2025-05-14 11.70 11.79 11.64 11.64 0.0M
2025-05-13 11.74 11.77 11.64 11.70 0.0M
2025-05-12 11.67 11.79 11.55 11.77 0.1M
2025-05-09 11.60 11.69 11.60 11.60 0.0M
2025-05-08 11.50 11.76 11.50 11.60 0.1M
2025-05-07 11.53 11.61 11.45 11.52 0.0M
2025-05-06 11.62 11.74 11.45 11.53 0.1M
2025-05-05 11.75 11.75 11.60 11.62 0.0M
2025-05-02 11.75 11.84 11.74 11.75 0.1M
2025-05-01 11.79 11.89 11.73 11.76 0.1M
2025-04-30 11.68 11.79 11.63 11.71 0.0M
2025-04-29 11.58 11.67 11.56 11.62 0.0M
2025-04-28 11.57 11.61 11.46 11.58 0.0M
2025-04-25 11.51 11.70 11.48 11.54 0.0M
2025-04-24 11.43 11.52 11.38 11.48 0.0M
2025-04-23 11.38 11.55 11.32 11.45 0.1M
2025-04-22 11.39 11.44 11.32 11.43 0.0M
2025-04-21 11.34 11.36 11.20 11.25 0.0M
2025-04-17 11.25 11.38 11.22 11.31 0.1M
2025-04-16 11.37 11.37 11.16 11.21 0.1M
2025-04-15 11.31 11.47 11.23 11.36 0.1M
2025-04-14 11.48 11.48 11.25 11.29 0.0M
2025-04-11 11.30 11.30 11.08 11.25 0.1M
2025-04-10 11.15 11.40 11.07 11.32 0.1M
2025-04-09 11.25 11.73 11.04 11.21 0.1M
2025-04-08 11.02 11.38 11.02 11.30 0.2M
2025-04-07 11.20 11.27 10.81 10.85 0.3M
2025-04-04 11.69 11.74 11.26 11.27 0.2M
2025-04-03 11.75 11.76 11.65 11.70 0.1M
2025-04-02 11.83 11.83 11.75 11.79 0.1M
2025-04-01 11.87 11.89 11.75 11.80 0.1M
2025-03-31 11.79 11.86 11.74 11.82 0.1M
2025-03-28 11.80 11.80 11.74 11.79 0.0M
2025-03-27 11.82 11.82 11.73 11.80 0.0M
2025-03-26 11.83 11.89 11.71 11.78 0.0M
2025-03-25 11.89 11.89 11.83 11.84 0.1M
2025-03-24 11.84 11.93 11.82 11.87 0.1M
2025-03-21 12.02 12.02 11.90 11.95 0.0M
2025-03-20 11.89 12.00 11.89 11.99 0.1M
2025-03-19 11.90 11.96 11.84 11.89 0.1M
2025-03-18 11.89 11.95 11.85 11.90 0.0M
2025-03-17 11.83 11.90 11.83 11.88 0.1M
2025-03-14 11.82 11.87 11.77 11.84 0.1M
2025-03-13 11.84 11.87 11.77 11.80 0.1M
2025-03-12 11.79 11.90 11.73 11.83 0.1M
2025-03-11 11.73 11.80 11.72 11.76 0.1M
2025-03-10 11.80 11.85 11.71 11.74 0.1M
2025-03-07 11.90 11.90 11.73 11.77 0.1M
2025-03-06 11.96 12.00 11.86 11.86 0.0M
2025-03-05 12.04 12.15 11.93 11.96 0.1M
2025-03-04 12.06 12.15 11.93 12.02 0.1M
2025-03-03 12.02 12.06 12.00 12.06 0.1M
2025-02-28 11.92 12.00 11.92 11.98 0.0M
2025-02-27 11.90 11.98 11.85 11.93 0.1M
2025-02-26 11.88 11.90 11.80 11.89 0.1M
2025-02-25 11.95 11.99 11.85 11.85 0.0M
2025-02-24 11.85 11.94 11.85 11.92 0.0M
2025-02-21 11.84 11.90 11.84 11.85 0.0M
2025-02-20 11.97 12.00 11.92 11.96 0.0M
2025-02-19 11.97 12.00 11.93 12.00 0.1M
2025-02-18 11.92 11.98 11.91 11.97 0.0M
2025-02-14 11.84 11.92 11.79 11.91 0.1M
2025-02-13 11.80 11.85 11.78 11.84 0.0M
2025-02-12 11.77 11.80 11.73 11.80 0.0M
2025-02-11 11.75 11.79 11.73 11.76 0.0M
2025-02-10 11.72 11.76 11.72 11.75 0.1M
2025-02-07 11.70 11.76 11.67 11.71 0.1M
2025-02-06 11.76 11.81 11.71 11.75 0.0M
2025-02-05 11.77 11.81 11.70 11.76 0.1M
2025-02-04 11.73 11.81 11.73 11.75 0.0M
2025-02-03 11.78 11.84 11.35 11.69 0.1M
2025-01-31 11.75 11.85 11.72 11.78 0.1M
2025-01-30 11.72 11.78 11.63 11.76 0.0M
2025-01-29 11.75 11.78 11.70 11.74 0.0M
2025-01-28 11.68 11.75 11.66 11.74 0.0M
2025-01-27 11.64 11.76 11.60 11.72 0.1M
2025-01-24 11.60 11.66 11.55 11.65 0.0M
2025-01-23 11.77 11.77 11.70 11.73 0.0M
2025-01-22 11.66 11.78 11.64 11.74 0.1M
2025-01-21 11.66 11.78 11.57 11.66 0.1M
2025-01-17 11.66 11.71 11.66 11.66 0.0M
2025-01-16 11.57 11.69 11.57 11.66 0.1M
2025-01-15 11.64 11.74 11.59 11.60 0.1M
2025-01-14 11.52 11.74 11.52 11.61 0.0M
2025-01-13 11.56 11.58 11.46 11.54 0.1M
2025-01-10 11.52 11.59 11.45 11.56 0.1M
2025-01-08 11.41 11.59 11.41 11.57 0.1M
2025-01-07 11.41 11.49 11.39 11.41 0.1M
2025-01-06 11.64 11.64 11.50 11.51 0.1M
2025-01-03 11.73 11.77 11.59 11.63 0.1M
2025-01-02 11.80 11.88 11.64 11.76 0.1M