Hot Features
プレミアム
Polen Capital International Growth ETF (PCIG)
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 | -0.175 | -2.05882352941 | 8.5 | 8.71 | 8.36 | 7801 | 8.62723702 | SP |
| 4 | -0.235 | -2.7453271028 | 8.56 | 8.71 | 8.09 | 7984 | 8.4009704 | SP |
| 12 | 0.095 | 1.15431348724 | 8.23 | 8.8 | 7.71 | 6926 | 8.30673679 | SP |
| 26 | -0.915 | -9.9025974026 | 9.24 | 9.65 | 7.71 | 14485 | 8.81553584 | SP |
| 52 | -1.415 | -14.5277207392 | 9.74 | 9.87 | 7.71 | 9022 | 8.94916876 | SP |
| 156 | -1.645 | -16.4994984955 | 9.97 | 10.27 | 7.71 | 11760 | 9.50228388 | SP |
| 260 | -1.645 | -16.4994984955 | 9.97 | 10.27 | 7.71 | 11760 | 9.50228388 | SP |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1780698600 | 8.325 | -0.35 | -3.98 | 8.46 | 8.5399999 | 8.325 | 2614 |
| 1780612200 | 8.6702999 | 0.13 | 1.53 | 8.55 | 8.7 | 8.55 | 19568 |
| 1780525800 | 8.5399999 | -0.08 | -0.91 | 8.515 | 8.5703 | 8.51 | 8032 |
| 1780439400 | 8.6186 | -0.03 | -0.30 | 8.71 | 8.71 | 8.58 | 6100 |
| 1780353000 | 8.6449 | 0.09 | 1.11 | 8.52 | 8.67 | 8.52 | 3376 |
| 1780093800 | 8.55 | 0.03 | 0.29 | 8.5 | 8.57 | 8.5 | 1928 |
| 1780007400 | 8.525 | 0.05 | 0.64 | 8.4 | 8.5399999 | 8.4 | 12214 |
| 1779921000 | 8.471 | -0.05 | -0.63 | 8.46 | 8.545 | 8.46 | 4123 |
| 1779834600 | 8.525 | 0.11 | 1.25 | 8.45 | 8.525 | 8.4 | 2482 |
| 1779489000 | 8.42 | 0.07 | 0.84 | 8.42 | 8.5 | 8.4102 | 14253 |
| 1779402600 | 8.35 | 0.07 | 0.85 | 8.19 | 8.36 | 8.19 | 3712 |
| 1779316200 | 8.28 | 0.13 | 1.58 | 8.1199999 | 8.28 | 8.1199999 | 14308 |
| 1779229800 | 8.1512 | 0.03 | 0.38 | 8.1199999 | 8.18 | 8.1199999 | 9687 |
| 1779143400 | 8.1199999 | -0.04 | -0.43 | 8.11 | 8.2 | 8.1001999 | 11964 |
| 1778884200 | 8.1554 | -0.14 | -1.74 | 8.09 | 8.19 | 8.09 | 4252 |
| 1778797800 | 8.2998999 | 0.05 | 0.60 | 8.19 | 8.31 | 8.19 | 11133 |
| 1778711400 | 8.25 | -0.02 | -0.24 | 8.18 | 8.25 | 8.18 | 3532 |
| 1778625000 | 8.2699 | -0.09 | -1.08 | 8.22 | 8.275 | 8.22 | 5279 |
| 1778538600 | 8.36 | -0.16 | -1.83 | 8.48 | 8.48 | 8.35 | 12339 |
| 1778279400 | 8.5162 | -0.01 | -0.16 | 8.56 | 8.56 | 8.4984 | 3412 |
| 1778193000 | 8.53 | -0.08 | -0.93 | 8.55 | 8.61 | 8.5202 | 5840 |
| 1778106600 | 8.61 | 0.19 | 2.30 | 8.52 | 8.6199999 | 8.52 | 5070 |
| 1778020200 | 8.4163 | 0.04 | 0.43 | 8.35 | 8.445 | 8.35 | 5571 |
| 1777933800 | 8.38 | -0.08 | -0.95 | 8.44 | 8.44 | 8.35 | 4573 |
| 1777674600 | 8.46 | 0.06 | 0.72 | 8.32 | 8.48 | 8.32 | 5991 |
| 1777588200 | 8.3999 | 0.13 | 1.51 | 8.27 | 8.3999 | 8.27 | 522 |
| 1777501800 | 8.2749 | -0.06 | -0.66 | 8.27 | 8.31 | 8.2551 | 4099 |
| 1777415400 | 8.33 | -0.2 | -2.34 | 8.44 | 8.44 | 8.32 | 8946 |
| 1777329000 | 8.53 | -0.01 | -0.12 | 8.52 | 8.535 | 8.52 | 837 |
| 1777069800 | 8.5399999 | 0.09 | 1.04 | 8.45 | 8.545 | 8.45 | 1545 |
| 1776983400 | 8.4523 | -0.14 | -1.60 | 8.47 | 8.515 | 8.43 | 3811 |
| 1776897000 | 8.59 | 0.05 | 0.58 | 8.63 | 8.63 | 8.58 | 9367 |
| 1776810600 | 8.5401 | -0.12 | -1.44 | 8.61 | 8.71 | 8.5401 | 4573 |
| 1776724200 | 8.6649999 | -0.06 | -0.69 | 8.655 | 8.6649999 | 8.6379 | 4209 |
| 1776465000 | 8.725 | 0.11 | 1.23 | 8.72 | 8.8 | 8.72 | 4953 |
| 1776378600 | 8.619 | 0.02 | 0.22 | 8.59 | 8.635 | 8.59 | 2319 |
| 1776292200 | 8.6 | 0.02 | 0.23 | 8.46 | 8.61 | 8.46 | 11652 |
| 1776205800 | 8.58 | 0.13 | 1.54 | 8.46 | 8.58 | 8.46 | 3168 |
| 1776119400 | 8.45 | 0.11 | 1.32 | 8.19 | 8.46 | 8.19 | 15768 |
| 1775860200 | 8.34 | -0.03 | -0.30 | 8.38 | 8.38 | 8.315 | 1161 |
| 1775773800 | 8.365 | 0 | 0.04 | 8.33 | 8.38 | 8.24 | 17195 |
| 1775687400 | 8.3617 | 0.3 | 3.74 | 8.3699999 | 8.46 | 8.3617 | 131 |
| 1775601000 | 8.06 | -0.01 | -0.18 | 7.96 | 8.06 | 7.92 | 13422 |
| 1775514600 | 8.0745 | 0.04 | 0.55 | 7.99 | 8.105 | 7.99 | 3577 |
| 1775169000 | 8.03 | -0.07 | -0.80 | 7.86 | 8.08 | 7.86 | 42582 |
| 1775082600 | 8.095 | 0.14 | 1.70 | 8.01 | 8.155 | 8.01 | 3849 |
| 1774996200 | 7.96 | 0.25 | 3.19 | 7.77 | 7.96 | 7.77 | 3424 |
| 1774909800 | 7.7142 | -0 | -0.02 | 7.76 | 7.79 | 7.71 | 2122 |
| 1774650600 | 7.7155 | -0.14 | -1.81 | 7.77 | 7.82 | 7.71 | 1757 |
| 1774564200 | 7.8575 | -0.17 | -2.15 | 8.01 | 8.01 | 7.8575 | 10124 |
| 1774477800 | 8.03 | -0 | -0.00 | 8.07 | 8.11 | 8.03 | 1807 |
| 1774391400 | 8.0302 | -0.09 | -1.07 | 7.94 | 8.049 | 7.94 | 1040 |
| 1774305000 | 8.1174 | 0.25 | 3.20 | 8.1 | 8.1601 | 7.98 | 10216 |
| 1774045800 | 7.8655 | -0.23 | -2.84 | 8.02 | 8.02 | 7.86 | 14384 |
| 1773959400 | 8.095 | -0.06 | -0.68 | 7.99 | 8.11 | 7.99 | 1780 |
| 1773873000 | 8.1503 | -0.19 | -2.27 | 8.26 | 8.33 | 8.15 | 3715 |
| 1773786600 | 8.34 | 0.03 | 0.33 | 8.35 | 8.39 | 8.32 | 4323 |
| 1773700200 | 8.3123 | 0.17 | 2.10 | 8.24 | 8.34 | 8.24 | 3335 |
| 1773441000 | 8.1411 | -0.05 | -0.66 | 8.23 | 8.305 | 8.09 | 7271 |
| 1773354600 | 8.1949 | -0.19 | -2.27 | 8.2899999 | 8.35 | 8.1801 | 4057 |
| 1773268200 | 8.385 | -0.06 | -0.69 | 8.38 | 8.41 | 8.3699999 | 1860 |
| 1773181800 | 8.4429 | -0.06 | -0.66 | 8.5 | 8.57 | 8.43 | 4215 |
| 1773095400 | 8.4994 | 0.03 | 0.35 | 8.28 | 8.5 | 8.28 | 6102 |
| 1772839800 | 8.4699 | -0.03 | -0.35 | 8.39 | 8.52 | 8.39 | 9947 |
ご覧いただいた銘柄が下記のボックス内に表示されますので、過去閲覧した銘柄情報に簡単にアクセスすることができます。
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
メールアドレスで登録
すでにアカウントをお持ちですか？ サインイン
アカウントをお持ちでないですか？ 登録
登録することで、ADVFN の 利用規約 を読み、理解し、同意したこと、および私が個人投資家であることを確認します。
