Hot Features
プレミアム
Pimco Senior Loan Active Exchange traded Fund (LONZ)
AMEX
ブラジル証券取引所、NASDAQ、NYSE、AMEX、LSEなどの主要取引所からの複数のリアルタイム株価を監視します。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.0195350654425 | 51.19 | 51.25 | 51.06 | 421309 | 51.13326478 | SP |
| 4 | -0.28 | -0.544111931597 | 51.46 | 51.6999 | 51.03 | 298044 | 51.16264753 | SP |
| 12 | -0.27 | -0.524781341108 | 51.45 | 51.6999 | 50.9 | 186943 | 51.23821315 | SP |
| 26 | -0.14 | -0.272798129384 | 51.32 | 51.6999 | 50.25 | 135413 | 51.16723931 | SP |
| 52 | 0.27 | 0.530347672363 | 50.91 | 51.6999 | 50.14 | 90563 | 51.13916129 | SP |
| 156 | 1.03 | 2.05383848455 | 50.15 | 51.6999 | 48 | 57469 | 50.53693135 | SP |
| 260 | 1.03 | 2.05383848455 | 50.15 | 51.6999 | 48 | 57469 | 50.53693135 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1737502200 | 51.18 | 0.02 | 0.04 | 51.09 | 51.2099 | 51.09 | 70052 |
| 1737156600 | 51.16 | -0.03 | -0.06 | 51.22 | 51.2237 | 51.13 | 483746 |
| 1737070200 | 51.19 | 0.1 | 0.20 | 51.09 | 51.25 | 51.09 | 327445 |
| 1736983800 | 51.09 | -0.04 | -0.08 | 51.19 | 51.22 | 51.06 | 803994 |
| 1736897400 | 51.13 | 0.01 | 0.02 | 51.18 | 51.18 | 51.06 | 238147 |
| 1736811000 | 51.12 | 0 | 0.00 | 51.16 | 51.16 | 51.07 | 63442 |
| 1736551800 | 51.12 | 0.06 | 0.12 | 51.03 | 51.229 | 51.03 | 706487 |
| 1736379000 | 51.06 | -0.08 | -0.16 | 51.19 | 51.19 | 51.04 | 971204 |
| 1736292600 | 51.1432 | -0.03 | -0.05 | 51.21 | 51.21 | 51.14 | 91046 |
| 1736206200 | 51.17 | 0.03 | 0.06 | 51.18 | 51.216 | 51.16 | 99009 |
| 1735947000 | 51.14 | 0.06 | 0.12 | 51.13 | 51.15 | 51.1 | 92472 |
| 1735860600 | 51.08 | -0.02 | -0.04 | 51.08 | 51.12 | 51.05 | 78166 |
| 1735687800 | 51.1 | -0.36 | -0.70 | 51.04 | 51.1 | 51.0386 | 56125 |
| 1735601400 | 51.46 | 0.01 | 0.02 | 51.45 | 51.53 | 51.4301 | 60859 |
| 1735342200 | 51.45 | -0.01 | -0.02 | 51.46 | 51.6999 | 51.4 | 146064 |
| 1735255800 | 51.46 | 0.04 | 0.08 | 51.46 | 51.56 | 51.42 | 480453 |
| 1735077840 | 51.4206 | 0.01 | 0.02 | 51.4 | 51.4299 | 51.4 | 113731 |
| 1734996600 | 51.41 | 0.02 | 0.04 | 51.44 | 51.44 | 51.37 | 1015495 |
| 1734737400 | 51.39 | 0.04 | 0.08 | 51.35 | 51.42 | 51.3437 | 74617 |
| 1734651000 | 51.35 | 0.15 | 0.29 | 51.29 | 51.4699 | 51.29 | 136436 |
| 1734564600 | 51.2 | -0.21 | -0.41 | 51.44 | 51.44 | 51.2 | 167357 |
| 1734478200 | 51.41 | -0.06 | -0.11 | 51.47 | 51.47 | 51.3901 | 56031 |
| 1734391800 | 51.4651 | 0.03 | 0.05 | 51.47 | 51.53 | 51.46 | 76927 |
| 1734132600 | 51.44 | 0.05 | 0.10 | 51.46 | 51.46 | 51.43 | 31745 |
| 1734046200 | 51.39 | -0.01 | -0.02 | 51.4 | 51.4099 | 51.39 | 31384 |
| 1733959800 | 51.3995 | 0.05 | 0.10 | 51.4 | 51.4589 | 51.39 | 39012 |
| 1733873400 | 51.35 | 0.03 | 0.06 | 51.36 | 51.375 | 51.3449 | 25837 |
| 1733787000 | 51.32 | 0 | 0.00 | 51.35 | 51.3599 | 51.32 | 37755 |
| 1733527800 | 51.32 | 0.06 | 0.12 | 51.32 | 51.33 | 51.3 | 23581 |
| 1733441400 | 51.26 | -0.02 | -0.04 | 51.26 | 51.3267 | 51.26 | 33667 |
| 1733355000 | 51.28 | 0.01 | 0.01 | 51.28 | 51.29 | 51.25 | 35125 |
| 1733268600 | 51.275 | 0.02 | 0.05 | 51.26 | 51.2899 | 51.24 | 422369 |
| 1733182200 | 51.25 | -0.34 | -0.66 | 51.49 | 51.49 | 51.24 | 439906 |
| 1732917840 | 51.59 | 0.05 | 0.09 | 51.58 | 51.6 | 51.5701 | 17632 |
| 1732750200 | 51.545 | 0.02 | 0.05 | 51.55 | 51.56 | 51.53 | 9969 |
| 1732663800 | 51.52 | 0.01 | 0.02 | 51.52 | 51.56 | 51.51 | 83123 |
| 1732577400 | 51.51 | 0.03 | 0.06 | 51.55 | 51.55 | 51.48 | 44324 |
| 1732318200 | 51.48 | 0.05 | 0.10 | 51.47 | 51.5 | 51.46 | 46097 |
| 1732231800 | 51.43 | 0.05 | 0.10 | 51.44 | 51.45 | 51.36 | 33382 |
| 1732145400 | 51.38 | 0.01 | 0.02 | 51.42 | 51.46 | 51.36 | 90426 |
| 1732059000 | 51.37 | 0.03 | 0.06 | 51.33 | 51.4 | 51.32 | 365273 |
| 1731972600 | 51.34 | 0.07 | 0.14 | 51.3 | 51.4 | 51.3 | 348310 |
| 1731713400 | 51.27 | 0.04 | 0.08 | 51.27 | 51.3255 | 51.22 | 639916 |
| 1731627000 | 51.23 | -0.02 | -0.04 | 51.25 | 51.3 | 51.23 | 26473 |
| 1731540600 | 51.25 | 0.04 | 0.08 | 51.23 | 51.29 | 51.23 | 16543 |
| 1731454200 | 51.21 | -0.02 | -0.04 | 51.25 | 51.28 | 51.2 | 50604 |
| 1731367800 | 51.23 | 0.03 | 0.06 | 51.21 | 51.28 | 51.2017 | 30399 |
| 1731108600 | 51.2 | 0.06 | 0.12 | 51.21 | 51.22 | 51.18 | 269719 |
| 1731022200 | 51.14 | 0.11 | 0.22 | 51.15 | 51.15 | 51.1 | 35007 |
| 1730935800 | 51.03 | 0.05 | 0.10 | 51.12 | 51.12 | 51 | 376162 |
| 1730849400 | 50.98 | 0.01 | 0.03 | 50.97 | 50.99 | 50.9 | 85689 |
| 1730763000 | 50.965 | 0.05 | 0.09 | 50.92 | 51 | 50.92 | 17726 |
| 1730500200 | 50.9195 | -0.44 | -0.86 | 50.96 | 50.97 | 50.9 | 39303 |
| 1730413800 | 51.36 | -0.08 | -0.16 | 51.41 | 51.41 | 51.35 | 20072 |
| 1730327400 | 51.44 | -0.02 | -0.03 | 51.45 | 51.47 | 51.42 | 106015 |
| 1730241000 | 51.455 | -0.01 | -0.01 | 51.45 | 51.51 | 51.44 | 31496 |
| 1730154600 | 51.46 | 0.01 | 0.02 | 51.46 | 51.48 | 51.4501 | 25220 |
| 1729895400 | 51.4504 | 0.03 | 0.06 | 51.47 | 51.48 | 51.44 | 20374 |
| 1729809000 | 51.42 | 0.02 | 0.04 | 51.44 | 51.44 | 51.41 | 28829 |
| 1729722600 | 51.4 | 0.11 | 0.21 | 51.41 | 51.46 | 51.36 | 16635 |
| 1729636200 | 51.29 | -0.01 | -0.02 | 51.39 | 51.46 | 51.04 | 55395 |
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
