Hot Features
プレミアム
Abrdn Palladium ETF Trust (PALL)
AMEX
登録してリアルタイムのアラート、カスタムポートフォリオ、市場の動きを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.6492 | 4.39662650602 | 83 | 86.8 | 82.6961 | 75643 | 84.5879427 | SP |
| 4 | -2.3108 | -2.59757194245 | 88.96 | 91.27 | 82.39 | 133584 | 87.65887882 | SP |
| 12 | -4.2208 | -4.64487729724 | 90.87 | 113.89 | 82.39 | 204415 | 94.16385694 | SP |
| 26 | 0.5092 | 0.591130717437 | 86.14 | 113.89 | 77.6 | 138008 | 92.65890643 | SP |
| 52 | -23.4708 | -21.3138394479 | 110.12 | 113.89 | 77.6 | 109325 | 91.72498909 | SP |
| 156 | -97.0108 | -52.8208646412 | 183.66 | 298.21 | 77.6 | 63981 | 126.52645521 | SP |
| 260 | -91.3508 | -51.3206741573 | 178 | 298.21 | 77.6 | 55483 | 153.85570851 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 86.6492 | 1.44 | 1.69 | 85.84 | 86.8 | 85.84 | 58981 |
| 1734996600 | 85.21 | 1 | 1.19 | 85.15 | 85.4999 | 84.39 | 52849 |
| 1734737400 | 84.21 | 0.78 | 0.93 | 84.45 | 84.91 | 83.5 | 85153 |
| 1734651000 | 83.43 | 0.51 | 0.62 | 83 | 83.91 | 82.6961 | 105590 |
| 1734564600 | 82.92 | -3.09 | -3.59 | 85.04 | 85.11 | 82.39 | 234158 |
| 1734478200 | 86.01 | -0.66 | -0.76 | 85.61 | 86.09 | 85.25 | 87085 |
| 1734391800 | 86.67 | -0.66 | -0.76 | 87.44 | 88.2068 | 86.21 | 96729 |
| 1734132600 | 87.33 | -1.76 | -1.98 | 88.63 | 88.63 | 86.83 | 114118 |
| 1734046200 | 89.09 | -0.45 | -0.50 | 88.47 | 89.5358 | 88.3 | 71610 |
| 1733959800 | 89.54 | 1.05 | 1.19 | 87.82 | 90.54 | 87.7859 | 123652 |
| 1733873400 | 88.49 | -0.48 | -0.54 | 88.35 | 89.02 | 87.15 | 229085 |
| 1733787000 | 88.97 | 1.21 | 1.38 | 90.6 | 91.27 | 88.79 | 511153 |
| 1733527800 | 87.76 | -0.67 | -0.76 | 87.99 | 88.9415 | 87.69 | 57099 |
| 1733441400 | 88.43 | -1.56 | -1.73 | 89.2 | 89.246 | 88.2701 | 74353 |
| 1733355000 | 89.99 | 0.78 | 0.87 | 89.98 | 90.73 | 89.2187 | 77986 |
| 1733268600 | 89.21 | -0.88 | -0.98 | 90.31 | 90.465 | 89.12 | 205671 |
| 1733182200 | 90.09 | -0.15 | -0.17 | 90.43 | 90.78 | 89.7901 | 65950 |
| 1732917840 | 90.24 | 0.97 | 1.09 | 88.96 | 90.41 | 88.52 | 153298 |
| 1732750200 | 89.27 | -0.23 | -0.26 | 89.5 | 90.5399 | 88.7357 | 469882 |
| 1732663800 | 89.5 | 0.4 | 0.45 | 90.14 | 90.8 | 89.245 | 485639 |
| 1732577400 | 89.1 | -2.8 | -3.05 | 90.43 | 91 | 89 | 135544 |
| 1732318200 | 91.9 | -2.5 | -2.65 | 92.87 | 93.288 | 91 | 271544 |
| 1732231800 | 94.4 | 1.02 | 1.09 | 94.67 | 95.39 | 93.4 | 336096 |
| 1732145400 | 93.38 | -1.7 | -1.79 | 95 | 95 | 92.71 | 158424 |
| 1732059000 | 95.08 | 2.54 | 2.74 | 93.44 | 95.25 | 93.4221 | 292246 |
| 1731972600 | 92.54 | 5.07 | 5.80 | 90.74 | 92.7899 | 90.52 | 267693 |
| 1731713400 | 87.47 | 0.74 | 0.85 | 87.72 | 88.4899 | 86.59 | 177205 |
| 1731627000 | 86.73 | 1.05 | 1.23 | 85.39 | 86.9862 | 85 | 366691 |
| 1731540600 | 85.68 | -1.16 | -1.34 | 86.48 | 86.75 | 85.5 | 355674 |
| 1731454200 | 86.84 | -3.51 | -3.88 | 88.98 | 88.98 | 86.26 | 253422 |
| 1731367800 | 90.35 | -0.67 | -0.74 | 91.04 | 91.5 | 89.5 | 236069 |
| 1731108600 | 91.02 | -3.1 | -3.29 | 92.63 | 92.63 | 90.53 | 256863 |
| 1731022200 | 94.12 | -1.19 | -1.25 | 95.07 | 95.44 | 93.44 | 147108 |
| 1730935800 | 95.31 | -3.38 | -3.42 | 95.18 | 96.09 | 94.3101 | 191896 |
| 1730849400 | 98.69 | -0.28 | -0.28 | 100.11 | 100.3099 | 98.1401 | 158264 |
| 1730763000 | 98.97 | -2.47 | -2.43 | 99.04 | 99.4099 | 96.733 | 219598 |
| 1730500200 | 101.44 | -1.46 | -1.42 | 104.51 | 104.51 | 101.12 | 127372 |
| 1730413800 | 102.9 | -2.68 | -2.54 | 104.39 | 104.48 | 101.65 | 344430 |
| 1730327400 | 105.58 | -5.42 | -4.88 | 104.76 | 106.35 | 103.85 | 251134 |
| 1730241000 | 111 | -0.7 | -0.63 | 113.89 | 113.89 | 110.21 | 274562 |
| 1730154600 | 111.7 | 2.65 | 2.43 | 111.58 | 111.93 | 109.53 | 138768 |
| 1729895400 | 109.05 | 2.72 | 2.56 | 109.45 | 111.31 | 108.33 | 350077 |
| 1729809000 | 106.33 | 8.8 | 9.02 | 104.37 | 107.04 | 102.82 | 543438 |
| 1729722600 | 97.53 | -1.88 | -1.89 | 98.01 | 98.03 | 96.4643 | 93259 |
| 1729636200 | 99.41 | 2.06 | 2.12 | 98.77 | 99.5899 | 97.96 | 136371 |
| 1729549800 | 97.35 | -2.11 | -2.12 | 98.28 | 98.36 | 95.89 | 227012 |
| 1729290600 | 99.46 | 3.78 | 3.95 | 97.9 | 99.66 | 97.27 | 204416 |
| 1729204200 | 95.68 | 1.44 | 1.53 | 94.64 | 96.0259 | 94.54 | 52154 |
| 1729117800 | 94.24 | 1.39 | 1.50 | 93.58 | 94.27 | 92.85 | 62827 |
| 1729031400 | 92.85 | -2.36 | -2.48 | 92.9 | 93.755 | 91.881 | 143195 |
| 1728945000 | 95.21 | -3.23 | -3.28 | 95.07 | 95.88 | 94.1881 | 315943 |
| 1728685800 | 98.44 | -0.22 | -0.22 | 98.4 | 98.9799 | 97.28 | 312227 |
| 1728599400 | 98.66 | 3.03 | 3.17 | 96.74 | 98.7 | 96.15 | 83262 |
| 1728513000 | 95.63 | 1.56 | 1.66 | 93.29 | 95.97 | 92.91 | 70004 |
| 1728426600 | 94.07 | -0.46 | -0.49 | 93.26 | 94.45 | 91.5 | 458470 |
| 1728340200 | 94.53 | 1.53 | 1.65 | 93.22 | 94.7253 | 92.3355 | 218847 |
| 1728081000 | 93 | 0.81 | 0.88 | 92.37 | 93.3 | 91.447 | 192149 |
| 1727994600 | 92.19 | -1.67 | -1.78 | 90.87 | 92.33 | 90.365 | 71790 |
| 1727908200 | 93.86 | 1.7 | 1.84 | 94.05 | 94.05 | 92.6105 | 78900 |
| 1727821800 | 92.16 | 0.5 | 0.55 | 91.7 | 92.92 | 90.6021 | 66961 |
| 1727735400 | 91.66 | -1.29 | -1.39 | 91.5 | 92.2092 | 90.1 | 105688 |
| 1727476200 | 92.95 | -3.35 | -3.48 | 94.65 | 96.04 | 92.75 | 125122 |
| 1727389800 | 96.3 | 0.83 | 0.87 | 96.87 | 97.25 | 95.84 | 67839 |
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
